WisdomTree Bianco Total Return Fund (NQ: WTBN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	24.96	24.96	24.91	24.93	743	-0.01(-0.02%)
Jun 20, 2024	25.01	25.01	24.92	24.94	1,499	-0.05(-0.20%)
Jun 18, 2024	24.90	24.99	24.90	24.99	3,186	+0.12(+0.47%)
Jun 17, 2024	24.86	24.87	24.83	24.87	2,593	-0.09(-0.36%)
Jun 14, 2024	25.00	25.00	24.95	24.96	1,736	+0.00(+0.01%)
Jun 13, 2024	24.88	24.97	24.87	24.96	5,867	+0.14(+0.56%)
Jun 12, 2024	24.90	24.90	24.82	24.82	5,972	+0.12(+0.51%)
Jun 11, 2024	24.72	24.72	24.70	24.70	560	+0.09(+0.37%)
Jun 10, 2024	24.61	24.61	24.61	24.61	105	-0.03(-0.12%)
Jun 07, 2024	24.68	24.68	24.62	24.64	1,869	-0.18(-0.72%)
Jun 06, 2024	24.79	24.82	24.79	24.82	1,263	+0.01(+0.03%)
Jun 05, 2024	24.81	24.81	24.78	24.81	1,466	+0.06(+0.23%)
Jun 04, 2024	24.75	24.75	24.75	24.75	954	+0.12(+0.48%)
Jun 03, 2024	24.68	24.68	24.62	24.63	685	+0.12(+0.49%)
May 31, 2024	24.49	24.51	24.49	24.51	1,183	+0.09(+0.38%)
May 30, 2024	24.37	24.42	24.37	24.42	1,295	+0.09(+0.38%)
May 29, 2024	24.32	24.35	24.30	24.32	2,132	-0.07(-0.31%)
May 28, 2024	24.50	24.52	24.40	24.40	914	-0.14(-0.55%)
May 24, 2024	24.54	24.54	24.54	24.54	191	+0.03(+0.12%)
May 23, 2024	24.50	24.50	24.50	24.50	284	-0.08(-0.32%)
May 22, 2024	24.59	24.59	24.58	24.58	537	-0.02(-0.08%)
May 21, 2024	24.60	24.61	24.60	24.60	2,252	+0.05(+0.22%)
May 20, 2024	24.56	24.58	24.55	24.55	1,429	-0.02(-0.08%)
May 17, 2024	24.67	24.67	24.55	24.57	5,334	-0.05(-0.22%)
May 16, 2024	24.73	24.74	24.62	24.62	3,193	-0.04(-0.15%)
May 15, 2024	24.63	24.66	24.62	24.66	1,090	+0.13(+0.54%)
May 14, 2024	24.55	24.55	24.53	24.53	1,455	+0.07(+0.29%)
May 13, 2024	24.46	24.46	24.44	24.46	593	+0.02(+0.07%)
May 10, 2024	24.42	24.45	24.42	24.44	1,409	-0.07(-0.27%)
May 09, 2024	24.50	24.53	24.50	24.50	734	+0.05(+0.21%)
May 08, 2024	24.45	24.45	24.45	24.45	237	-0.05(-0.21%)
May 07, 2024	24.50	24.51	24.50	24.51	1,113	+0.06(+0.25%)
May 06, 2024	24.44	24.44	24.44	24.44	102	+0.02(+0.10%)
May 03, 2024	24.41	24.44	24.41	24.42	1,378	+0.12(+0.47%)
May 02, 2024	24.33	24.33	24.31	24.31	952	+0.07(+0.29%)
May 01, 2024	24.19	24.24	24.19	24.24	463	+0.12(+0.48%)
Apr 30, 2024	24.13	24.13	24.12	24.12	483	-0.07(-0.29%)
Apr 29, 2024	24.17	24.20	24.17	24.19	1,032	+0.01(+0.04%)
Apr 26, 2024	24.19	24.19	24.18	24.18	615	+0.08(+0.32%)
Apr 25, 2024	24.10	24.10	24.10	24.10	84	-0.05(-0.19%)
Apr 24, 2024	24.22	24.22	24.13	24.15	4,172	-0.06(-0.25%)
Apr 23, 2024	24.22	24.24	24.20	24.21	1,199	+0.03(+0.10%)
Apr 22, 2024	24.17	24.19	24.12	24.19	15,640	+0.02(+0.08%)
Apr 19, 2024	24.19	24.19	24.14	24.17	1,501	+0.00(+0.00%)
Apr 18, 2024	24.18	24.18	24.17	24.17	615	-0.02(-0.08%)
Apr 17, 2024	24.17	24.20	24.17	24.19	1,124	+0.06(+0.25%)
Apr 16, 2024	24.15	24.19	24.10	24.13	2,895	-0.02(-0.10%)
Apr 15, 2024	24.17	24.17	24.15	24.15	1,329	-0.15(-0.62%)
Apr 12, 2024	24.26	24.30	24.26	24.30	662	+0.09(+0.35%)
Apr 11, 2024	24.23	24.24	24.19	24.22	9,513	-0.02(-0.09%)
Apr 10, 2024	24.25	24.26	24.24	24.24	2,799	-0.21(-0.88%)
Apr 09, 2024	24.43	24.45	24.42	24.45	13,702	+0.07(+0.29%)
Apr 08, 2024	24.38	24.40	24.38	24.38	2,587	-0.02(-0.09%)
Apr 05, 2024	24.47	24.47	24.40	24.40	1,285	-0.09(-0.37%)
Apr 04, 2024	24.50	24.50	24.49	24.49	490	+0.03(+0.12%)
Apr 03, 2024	24.41	24.47	24.37	24.47	2,438	+0.01(+0.03%)
Apr 02, 2024	24.41	24.46	24.38	24.46	996	-0.02(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.