Wisdomtree International Adaptive Moving Average Fund WIMA
42.41 USD +0.06 (+0.14%)
Regular-session close
42.41 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
42.41 Day range 42.43
37.62 52-week range 44.26
- YTD
- +8.40%
- 1 year
- +8.40%
WIMA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.43 | 42.43 | 42.41 | 42.41 | +0.08 | +0.19% | 1,000 |
| Nov 12, 2026 | 42.35 | 42.35 | 42.33 | 42.33 | -0.22 | -0.52% | 400 |
| Nov 11, 2026 | 42.58 | 42.61 | 42.55 | 42.55 | +0.12 | +0.28% | 900 |
| Nov 10, 2026 | 42.41 | 42.48 | 42.40 | 42.43 | -0.25 | -0.59% | 4,300 |
| Nov 9, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | +1.18 | +2.84% | 100 |
| Nov 6, 2026 | 41.52 | 41.64 | 41.50 | 41.50 | -0.32 | -0.77% | 3,800 |
| Nov 5, 2026 | 42.08 | 42.08 | 41.82 | 41.82 | -1.16 | -2.70% | 1,300 |
| Nov 4, 2026 | 42.99 | 42.99 | 42.98 | 42.98 | +1.09 | +2.60% | 2,800 |
| Nov 3, 2026 | 41.89 | 41.97 | 41.88 | 41.89 | -0.25 | -0.59% | 3,100 |
| Nov 2, 2026 | 42.14 | 42.14 | 42.14 | 42.14 | +0.12 | +0.29% | 100 |
| Oct 30, 2026 | 41.92 | 42.04 | 41.91 | 42.02 | -0.36 | -0.85% | 5,600 |
| Oct 29, 2026 | 42.31 | 42.38 | 42.30 | 42.38 | +0.25 | +0.59% | 1,600 |
| Oct 28, 2026 | 42.11 | 42.14 | 42.11 | 42.13 | -0.01 | -0.02% | 1,600 |
| Oct 27, 2026 | 42.12 | 42.15 | 42.12 | 42.14 | +0.24 | +0.57% | 1,800 |
| Oct 26, 2026 | 41.99 | 41.99 | 41.90 | 41.90 | +0.11 | +0.26% | 1,000 |
| Oct 23, 2026 | 41.75 | 41.81 | 41.75 | 41.79 | -0.20 | -0.48% | 700 |
| Oct 22, 2026 | 42.06 | 42.06 | 41.99 | 41.99 | -0.34 | -0.80% | 4,500 |
| Oct 21, 2026 | 42.24 | 42.33 | 42.24 | 42.33 | +0.15 | +0.36% | 900 |
| Oct 20, 2026 | 42.18 | 42.26 | 42.18 | 42.18 | +0.35 | +0.84% | 3,100 |
| Oct 19, 2026 | 41.95 | 41.95 | 41.83 | 41.83 | -0.26 | -0.62% | 2,200 |
| Oct 16, 2026 | 42.01 | 42.09 | 42.01 | 42.09 | -0.10 | -0.24% | 900 |
| Oct 15, 2026 | 41.89 | 42.21 | 41.89 | 42.19 | +0.43 | +1.03% | 1,200 |
| Oct 14, 2026 | 41.79 | 41.81 | 41.71 | 41.76 | -0.26 | -0.62% | 1,900 |
| Oct 13, 2026 | 42.11 | 42.11 | 42.02 | 42.02 | +0.18 | +0.43% | 1,800 |
| Oct 12, 2026 | 41.95 | 41.95 | 41.80 | 41.84 | -0.10 | -0.24% | 2,400 |
| Oct 9, 2026 | 41.78 | 41.99 | 41.78 | 41.94 | +0.26 | +0.62% | 2,400 |
| Oct 8, 2026 | 41.59 | 41.73 | 41.59 | 41.68 | -0.12 | -0.29% | 1,700 |
| Oct 7, 2026 | 41.67 | 41.80 | 41.67 | 41.80 | -0.49 | -1.16% | 200 |
| Oct 6, 2026 | 42.31 | 42.31 | 42.25 | 42.29 | +0.10 | +0.24% | 300 |
| Oct 5, 2026 | 42.01 | 42.19 | 42.01 | 42.19 | +0.03 | +0.07% | 1,200 |
| Oct 2, 2026 | 42.15 | 42.16 | 42.03 | 42.16 | +0.45 | +1.08% | 1,400 |
| Oct 1, 2026 | 41.63 | 41.72 | 41.63 | 41.71 | -0.48 | -1.14% | 5,400 |
| Sep 30, 2026 | 42.23 | 42.25 | 42.19 | 42.19 | -0.21 | -0.50% | 9,100 |
| Sep 29, 2026 | 42.42 | 42.44 | 42.35 | 42.40 | -0.24 | -0.56% | 179,000 |
| Sep 28, 2026 | 42.64 | 42.67 | 42.63 | 42.64 | -0.12 | -0.28% | 3,800 |
| Sep 25, 2026 | 42.77 | 42.77 | 42.76 | 42.76 | +0.12 | +0.28% | 4,400 |
| Sep 24, 2026 | 42.69 | 42.69 | 42.59 | 42.64 | -0.10 | -0.23% | 1,100 |
| Sep 23, 2026 | 42.79 | 42.79 | 42.70 | 42.74 | -0.66 | -1.52% | 8,100 |
| Sep 22, 2026 | 43.42 | 43.42 | 43.38 | 43.40 | +0.08 | +0.18% | 2,700 |
| Sep 21, 2026 | 43.40 | 43.40 | 43.30 | 43.32 | +0.43 | +1.00% | 3,000 |
| Sep 18, 2026 | 42.74 | 42.89 | 42.74 | 42.89 | -0.46 | -1.06% | 500 |
| Sep 17, 2026 | 43.33 | 43.37 | 43.33 | 43.35 | +0.48 | +1.12% | 1,100 |
| Sep 16, 2026 | 43.19 | 43.20 | 42.82 | 42.87 | -0.21 | -0.49% | 1,400 |
| Sep 15, 2026 | 43.12 | 43.12 | 43.07 | 43.08 | -0.20 | -0.46% | 2,300 |
| Sep 14, 2026 | 43.41 | 43.44 | 43.28 | 43.28 | -0.31 | -0.71% | 1,700 |
| Sep 11, 2026 | 43.51 | 43.62 | 43.51 | 43.59 | +0.47 | +1.09% | 4,000 |
| Sep 10, 2026 | 43.15 | 43.15 | 43.05 | 43.12 | -0.32 | -0.74% | 3,600 |
| Sep 9, 2026 | 43.55 | 43.55 | 43.44 | 43.44 | -0.48 | -1.09% | 1,200 |
| Sep 8, 2026 | 44.13 | 44.13 | 43.92 | 43.92 | -0.24 | -0.54% | 900 |
| Sep 4, 2026 | 44.13 | 44.16 | 44.11 | 44.16 | 0.00 | 0.00% | 400 |
| Sep 3, 2026 | 44.15 | 44.23 | 44.15 | 44.16 | +0.51 | +1.17% | 700 |
| Sep 2, 2026 | 43.62 | 43.77 | 43.60 | 43.65 | +0.25 | +0.58% | 10,100 |
| Sep 1, 2026 | 43.46 | 43.46 | 43.40 | 43.40 | -0.38 | -0.87% | 2,700 |
| Aug 31, 2026 | 43.77 | 43.78 | 43.72 | 43.78 | -0.10 | -0.23% | 600 |
| Aug 28, 2026 | 44.03 | 44.03 | 43.86 | 43.88 | -0.05 | -0.11% | 1,700 |
| Aug 27, 2026 | 43.89 | 43.94 | 43.80 | 43.93 | -0.12 | -0.27% | 4,200 |
| Aug 26, 2026 | 44.10 | 44.10 | 43.99 | 44.05 | -0.21 | -0.47% | 1,200 |
| Aug 25, 2026 | 44.23 | 44.26 | 44.19 | 44.26 | +0.27 | +0.61% | 2,500 |
| Aug 24, 2026 | 44.06 | 44.06 | 43.99 | 43.99 | -0.07 | -0.16% | 600 |
| Aug 21, 2026 | 44.05 | 44.14 | 44.05 | 44.06 | +0.40 | +0.92% | 6,900 |
| Aug 20, 2026 | 43.67 | 43.67 | 43.57 | 43.66 | -0.14 | -0.32% | 1,100 |
| Aug 19, 2026 | 43.78 | 43.83 | 43.78 | 43.80 | +0.13 | +0.30% | 400 |
| Aug 18, 2026 | 43.73 | 43.75 | 43.67 | 43.67 | -0.42 | -0.95% | 500 |
| Aug 17, 2026 | 44.04 | 44.10 | 44.04 | 44.09 | -0.10 | -0.23% | 3,600 |
| Aug 14, 2026 | 44.20 | 44.24 | 44.18 | 44.19 | -0.04 | -0.09% | 1,900 |
65 days, newest first. Daily bars as drawn on the WIMA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.