WisdomTree Global Defense Fund WDGF
29.35 USD -0.50 (-1.67%)
Regular-session close
29.35 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
29.25 Day range 29.35
28.45 52-week range 36.13
- YTD
- -4.02%
- 1 year
- -2.20%
WDGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.25 | 29.35 | 29.25 | 29.35 | -0.28 | -0.94% | 700 |
| Nov 12, 2026 | 29.83 | 29.85 | 29.63 | 29.63 | -0.55 | -1.82% | 700 |
| Nov 11, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | -0.07 | -0.23% | 100 |
| Nov 10, 2026 | 30.06 | 30.25 | 30.06 | 30.25 | +0.30 | +1.00% | 2,500 |
| Nov 9, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | +1.34 | +4.68% | 100 |
| Nov 6, 2026 | 28.57 | 28.64 | 28.49 | 28.61 | +0.12 | +0.42% | 1,000 |
| Nov 5, 2026 | 28.93 | 29.01 | 28.49 | 28.49 | -1.51 | -5.03% | 1,500 |
| Nov 4, 2026 | 29.94 | 30.00 | 29.94 | 30.00 | -0.77 | -2.50% | 300 |
| Nov 3, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | +0.03 | +0.10% | 100 |
| Nov 2, 2026 | 30.89 | 30.89 | 30.74 | 30.74 | 0.00 | 0.00% | 100 |
| Oct 30, 2026 | 30.90 | 30.96 | 30.71 | 30.74 | -0.60 | -1.91% | 3,900 |
| Oct 29, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | +0.80 | +2.62% | 100 |
| Oct 28, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | +0.06 | +0.20% | 100 |
| Oct 27, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | -0.01 | -0.03% | 100 |
| Oct 26, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | +0.67 | +2.25% | 100 |
| Oct 23, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | -0.08 | -0.27% | 100 |
| Oct 22, 2026 | 29.72 | 29.90 | 29.72 | 29.90 | -0.02 | -0.07% | 900 |
| Oct 21, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | +0.04 | +0.13% | 100 |
| Oct 20, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | -0.04 | -0.13% | 100 |
| Oct 19, 2026 | 30.07 | 30.07 | 29.92 | 29.92 | -0.14 | -0.47% | 500 |
| Oct 16, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | +0.39 | +1.31% | 100 |
| Oct 15, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | +0.52 | +1.78% | 100 |
| Oct 14, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | +0.21 | +0.73% | 100 |
| Oct 13, 2026 | 29.24 | 29.24 | 28.94 | 28.94 | -0.38 | -1.30% | 900 |
| Oct 12, 2026 | 29.34 | 29.34 | 29.32 | 29.32 | +0.02 | +0.07% | 100 |
| Oct 9, 2026 | 29.05 | 29.30 | 29.05 | 29.30 | +0.31 | +1.07% | 100 |
| Oct 8, 2026 | 28.77 | 28.99 | 28.77 | 28.99 | +0.03 | +0.10% | 6,600 |
| Oct 7, 2026 | 28.93 | 28.98 | 28.93 | 28.96 | -0.69 | -2.33% | 1,100 |
| Oct 6, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | -0.28 | -0.94% | 300 |
| Oct 5, 2026 | 29.90 | 29.93 | 29.90 | 29.93 | +0.12 | +0.40% | 800 |
| Oct 2, 2026 | 29.91 | 29.91 | 29.71 | 29.81 | +0.07 | +0.24% | 1,400 |
| Oct 1, 2026 | 29.77 | 29.77 | 29.74 | 29.74 | +0.11 | +0.37% | 100 |
| Sep 30, 2026 | 29.69 | 29.79 | 29.63 | 29.63 | -0.23 | -0.77% | 11,900 |
| Sep 29, 2026 | 29.71 | 29.86 | 29.71 | 29.86 | -0.09 | -0.30% | 11,000 |
| Sep 28, 2026 | 30.08 | 30.25 | 29.95 | 29.95 | -0.52 | -1.71% | 5,900 |
| Sep 25, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | -0.02 | -0.07% | 100 |
| Sep 24, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | -0.27 | -0.88% | 100 |
| Sep 23, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | +0.01 | +0.03% | 200 |
| Sep 22, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | -0.36 | -1.16% | 100 |
| Sep 21, 2026 | 31.06 | 31.11 | 31.06 | 31.11 | +0.31 | +1.01% | 600 |
| Sep 18, 2026 | 30.70 | 30.80 | 30.70 | 30.80 | -0.13 | -0.42% | 200 |
| Sep 17, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | +0.33 | +1.08% | 200 |
| Sep 16, 2026 | 30.62 | 30.63 | 30.60 | 30.60 | -0.05 | -0.16% | 400 |
| Sep 15, 2026 | 30.47 | 30.65 | 30.47 | 30.65 | -0.05 | -0.16% | 400 |
| Sep 14, 2026 | 30.74 | 30.74 | 30.70 | 30.70 | +0.11 | +0.36% | 300 |
| Sep 11, 2026 | 30.42 | 30.59 | 30.42 | 30.59 | +0.09 | +0.30% | 300 |
| Sep 10, 2026 | 30.38 | 30.50 | 30.38 | 30.50 | -0.10 | -0.33% | 300 |
| Sep 9, 2026 | 31.06 | 31.06 | 30.60 | 30.60 | -0.54 | -1.73% | 1,400 |
| Sep 8, 2026 | 31.22 | 31.22 | 31.14 | 31.14 | -0.02 | -0.06% | 300 |
| Sep 4, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | -0.23 | -0.73% | 400 |
| Sep 3, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | +0.24 | +0.77% | 200 |
| Sep 2, 2026 | 31.13 | 31.15 | 31.13 | 31.15 | -0.28 | -0.89% | 200 |
| Sep 1, 2026 | 31.73 | 31.73 | 31.43 | 31.43 | -0.66 | -2.06% | 400 |
| Aug 31, 2026 | 32.34 | 32.34 | 32.09 | 32.09 | -0.36 | -1.11% | 700 |
| Aug 28, 2026 | 32.54 | 32.63 | 32.45 | 32.45 | -0.36 | -1.10% | 600 |
| Aug 27, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | +0.23 | +0.71% | 100 |
| Aug 26, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | +0.10 | +0.31% | 200 |
| Aug 25, 2026 | 32.55 | 32.65 | 32.48 | 32.48 | -0.03 | -0.09% | 2,500 |
| Aug 24, 2026 | 32.47 | 32.54 | 32.47 | 32.51 | -0.48 | -1.45% | 400 |
| Aug 21, 2026 | 32.99 | 32.99 | 32.95 | 32.99 | -0.23 | -0.69% | 400 |
| Aug 20, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | -0.72 | -2.12% | 200 |
| Aug 19, 2026 | 34.00 | 34.01 | 33.94 | 33.94 | -0.32 | -0.93% | 1,700 |
| Aug 18, 2026 | 34.12 | 34.26 | 34.12 | 34.26 | -0.21 | -0.61% | 300 |
| Aug 17, 2026 | 34.67 | 34.67 | 34.47 | 34.47 | -0.21 | -0.61% | 200 |
| Aug 14, 2026 | 34.58 | 34.68 | 34.57 | 34.68 | +0.27 | +0.78% | 1,000 |
65 days, newest first. Daily bars as drawn on the WDGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.