WisdomTree BioRevolution Fund (NY: WDNA )

14.55 -0.10 (-0.67%)
Streaming Delayed Price Updated: 10:05 AM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 14.57 14.65 14.51 14.65 503 +0.07(+0.47%)
Dec 20, 2024 14.31 14.60 14.31 14.58 446 +0.21(+1.44%)
Dec 19, 2024 14.36 14.40 14.34 14.38 641 -0.14(-0.99%)
Dec 18, 2024 15.00 15.00 14.52 14.52 1,860 -0.71(-4.66%)
Dec 17, 2024 15.24 15.24 15.23 15.23 262 -0.05(-0.33%)
Dec 16, 2024 15.37 15.37 15.28 15.28 385 +0.09(+0.60%)
Dec 13, 2024 15.20 15.20 15.19 15.19 1,094 -0.17(-1.10%)
Dec 12, 2024 15.36 15.36 15.36 15.36 50 -0.34(-2.16%)
Dec 11, 2024 15.70 15.70 15.70 15.70 147 -0.10(-0.62%)
Dec 10, 2024 15.90 15.90 15.79 15.79 162 -0.13(-0.83%)
Dec 09, 2024 15.96 15.96 15.93 15.93 311 -0.05(-0.29%)
Dec 06, 2024 15.98 15.98 15.97 15.97 310 +0.27(+1.71%)
Dec 05, 2024 15.80 15.80 15.71 15.71 1,470 -0.25(-1.57%)
Dec 04, 2024 15.96 15.96 15.96 15.96 28 +0.09(+0.57%)
Dec 03, 2024 16.10 16.10 15.87 15.87 461 -0.30(-1.84%)
Dec 02, 2024 16.05 16.16 16.03 16.16 1,524 +0.08(+0.47%)
Nov 29, 2024 16.09 16.09 16.09 16.09 100 +0.06(+0.35%)
Nov 27, 2024 15.94 16.03 15.94 16.03 899 +0.27(+1.70%)
Nov 26, 2024 15.75 15.81 15.70 15.76 1,451 +0.06(+0.36%)
Nov 25, 2024 15.53 15.80 15.53 15.71 497 +0.33(+2.18%)
Nov 22, 2024 15.38 15.38 15.37 15.37 165 +0.23(+1.49%)
Nov 21, 2024 15.15 15.15 15.15 15.15 0 +0.07(+0.47%)
Nov 20, 2024 14.95 15.08 14.95 15.08 2,295 +0.11(+0.74%)
Nov 19, 2024 14.87 14.97 14.87 14.97 1,032 +0.15(+1.00%)
Nov 18, 2024 14.82 14.82 14.82 14.82 630 +0.03(+0.21%)
Nov 15, 2024 14.79 14.79 14.79 14.79 323 -0.61(-3.96%)
Nov 14, 2024 15.60 15.60 15.39 15.39 415 -0.46(-2.90%)
Nov 13, 2024 16.11 16.11 15.85 15.85 1,756 -0.05(-0.31%)
Nov 12, 2024 15.90 15.90 15.90 15.90 244 -0.47(-2.86%)
Nov 11, 2024 16.31 16.37 16.31 16.37 255 +0.13(+0.78%)
Nov 08, 2024 16.16 16.24 16.16 16.24 365 +0.02(+0.13%)
Nov 07, 2024 16.22 16.22 16.22 16.22 88 +0.14(+0.89%)
Nov 06, 2024 16.49 16.49 15.99 16.08 686 +0.08(+0.52%)
Nov 05, 2024 15.81 16.00 15.81 16.00 550 +0.17(+1.09%)
Nov 04, 2024 15.86 15.86 15.82 15.82 321 +0.11(+0.69%)
Nov 01, 2024 15.71 15.71 15.71 15.71 100 +0.14(+0.91%)
Oct 31, 2024 15.65 15.65 15.57 15.57 230 -0.23(-1.43%)
Oct 30, 2024 15.84 15.84 15.80 15.80 815 -0.04(-0.23%)
Oct 29, 2024 15.84 15.84 15.84 15.84 4 -0.05(-0.29%)
Oct 28, 2024 15.86 15.88 15.86 15.88 441 +0.25(+1.61%)
Oct 25, 2024 15.70 15.70 15.63 15.63 213 -0.07(-0.47%)
Oct 24, 2024 15.70 15.70 15.70 15.70 2 -0.08(-0.48%)
Oct 23, 2024 15.78 15.78 15.78 15.78 53 -0.22(-1.35%)
Oct 22, 2024 16.00 16.00 16.00 16.00 108 -0.04(-0.24%)
Oct 21, 2024 16.30 16.30 16.04 16.04 487 -0.26(-1.61%)
Oct 18, 2024 16.30 16.30 16.30 16.30 100 +0.11(+0.67%)
Oct 17, 2024 16.19 16.19 16.19 16.19 12 -0.07(-0.40%)
Oct 16, 2024 16.23 16.28 16.20 16.25 309 +0.06(+0.40%)
Oct 15, 2024 16.19 16.19 16.19 16.19 20 -0.03(-0.18%)
Oct 14, 2024 16.13 16.22 16.11 16.22 633 +0.07(+0.44%)
Oct 11, 2024 15.96 16.15 15.96 16.15 151 +0.31(+1.93%)
Oct 10, 2024 15.79 15.84 15.79 15.84 815 -0.07(-0.46%)
Oct 09, 2024 15.94 15.94 15.92 15.92 199 -0.10(-0.61%)
Oct 08, 2024 16.02 16.02 16.01 16.01 473 +0.03(+0.22%)
Oct 07, 2024 16.05 16.05 15.98 15.98 1,431 -0.21(-1.29%)
Oct 04, 2024 16.14 16.19 16.11 16.19 3,272 +0.13(+0.78%)
Oct 03, 2024 16.06 16.06 16.06 16.06 2 -0.25(-1.50%)
Oct 02, 2024 16.29 16.31 16.27 16.31 284 +0.00(+0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.