WisdomTree Artificial Intelligence and Innovation Fund WTAI
33.60 USD -0.89 (-2.58%)
Regular-session close
33.38 -0.22 -0.67%
After hours · Nov 13, 7:18 PM ET
32.76 Day range 34.35
26.73 52-week range 48.35
- YTD
- +15.31%
- 1 year
- +13.78%
WTAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.28 | 34.35 | 32.76 | 33.60 | -0.89 | -2.58% | 250,107 |
| Nov 12, 2026 | 33.62 | 34.93 | 33.50 | 34.49 | -0.41 | -1.17% | 349,500 |
| Nov 11, 2026 | 34.84 | 35.60 | 34.35 | 34.90 | +1.75 | +5.28% | 258,100 |
| Nov 10, 2026 | 32.81 | 33.87 | 32.61 | 33.15 | -0.38 | -1.13% | 206,000 |
| Nov 9, 2026 | 32.18 | 33.76 | 32.18 | 33.53 | +2.00 | +6.34% | 434,000 |
| Nov 6, 2026 | 32.29 | 32.47 | 31.18 | 31.53 | +0.96 | +3.14% | 572,900 |
| Nov 5, 2026 | 33.13 | 33.31 | 30.53 | 30.57 | -4.12 | -11.88% | 679,500 |
| Nov 4, 2026 | 35.32 | 35.93 | 34.40 | 34.69 | -1.16 | -3.24% | 384,800 |
| Nov 3, 2026 | 35.60 | 36.13 | 35.56 | 35.85 | +0.82 | +2.34% | 344,500 |
| Nov 2, 2026 | 36.68 | 36.91 | 34.94 | 35.03 | -1.25 | -3.45% | 652,600 |
| Oct 30, 2026 | 36.90 | 37.04 | 35.55 | 36.28 | -2.59 | -6.66% | 337,000 |
| Oct 29, 2026 | 39.10 | 39.23 | 38.57 | 38.87 | -1.05 | -2.63% | 85,000 |
| Oct 28, 2026 | 39.25 | 40.08 | 39.08 | 39.92 | +1.36 | +3.53% | 187,200 |
| Oct 27, 2026 | 37.88 | 38.70 | 37.76 | 38.56 | +1.16 | +3.10% | 257,800 |
| Oct 26, 2026 | 36.96 | 37.75 | 36.64 | 37.40 | +0.77 | +2.10% | 258,600 |
| Oct 23, 2026 | 36.38 | 36.99 | 36.17 | 36.63 | +0.20 | +0.55% | 493,400 |
| Oct 22, 2026 | 37.51 | 37.68 | 36.20 | 36.43 | -2.52 | -6.47% | 398,900 |
| Oct 21, 2026 | 39.16 | 39.16 | 38.49 | 38.95 | +0.64 | +1.67% | 328,200 |
| Oct 20, 2026 | 38.07 | 38.72 | 37.50 | 38.31 | -0.21 | -0.55% | 282,700 |
| Oct 19, 2026 | 39.00 | 39.18 | 38.42 | 38.52 | +0.78 | +2.07% | 357,700 |
| Oct 16, 2026 | 39.07 | 39.10 | 37.60 | 37.74 | -1.89 | -4.77% | 421,200 |
| Oct 15, 2026 | 38.51 | 39.68 | 38.05 | 39.63 | -0.65 | -1.61% | 368,800 |
| Oct 14, 2026 | 41.49 | 41.58 | 40.16 | 40.28 | -2.20 | -5.18% | 251,800 |
| Oct 13, 2026 | 41.77 | 42.48 | 41.51 | 42.48 | -0.46 | -1.07% | 173,000 |
| Oct 12, 2026 | 43.99 | 43.99 | 42.80 | 42.94 | -1.22 | -2.76% | 776,800 |
| Oct 9, 2026 | 44.36 | 44.57 | 43.84 | 44.16 | +0.56 | +1.28% | 164,100 |
| Oct 8, 2026 | 44.62 | 44.79 | 43.22 | 43.60 | -1.50 | -3.33% | 173,600 |
| Oct 7, 2026 | 44.71 | 45.20 | 44.47 | 45.10 | -0.50 | -1.10% | 554,100 |
| Oct 6, 2026 | 45.86 | 46.17 | 45.60 | 45.60 | +0.01 | +0.02% | 204,600 |
| Oct 5, 2026 | 45.41 | 45.62 | 45.27 | 45.59 | +0.24 | +0.53% | 172,500 |
| Oct 2, 2026 | 45.50 | 45.66 | 45.14 | 45.35 | +0.86 | +1.93% | 601,800 |
| Oct 1, 2026 | 44.06 | 44.57 | 43.69 | 44.49 | +0.80 | +1.83% | 148,400 |
| Sep 30, 2026 | 44.11 | 44.11 | 43.68 | 43.69 | -0.19 | -0.43% | 116,400 |
| Sep 29, 2026 | 43.58 | 44.18 | 43.51 | 43.88 | +0.82 | +1.90% | 133,300 |
| Sep 28, 2026 | 43.39 | 43.46 | 42.41 | 43.06 | -0.89 | -2.03% | 206,100 |
| Sep 25, 2026 | 44.05 | 44.19 | 43.61 | 43.95 | +0.33 | +0.76% | 58,200 |
| Sep 24, 2026 | 43.30 | 43.77 | 43.05 | 43.62 | -0.19 | -0.43% | 201,400 |
| Sep 23, 2026 | 44.25 | 44.38 | 43.56 | 43.81 | -0.68 | -1.53% | 90,600 |
| Sep 22, 2026 | 43.65 | 44.54 | 43.54 | 44.49 | +0.58 | +1.32% | 496,700 |
| Sep 21, 2026 | 42.92 | 44.06 | 42.80 | 43.91 | +1.76 | +4.18% | 128,100 |
| Sep 18, 2026 | 41.75 | 42.21 | 41.52 | 42.15 | +0.73 | +1.76% | 65,600 |
| Sep 17, 2026 | 41.40 | 41.62 | 41.35 | 41.42 | +0.93 | +2.30% | 136,000 |
| Sep 16, 2026 | 40.59 | 41.02 | 39.98 | 40.49 | +0.43 | +1.07% | 111,600 |
| Sep 15, 2026 | 40.38 | 40.49 | 39.99 | 40.06 | +0.02 | +0.05% | 110,800 |
| Sep 14, 2026 | 39.81 | 40.49 | 39.64 | 40.04 | -1.78 | -4.26% | 172,100 |
| Sep 11, 2026 | 42.14 | 42.22 | 41.78 | 41.82 | +0.40 | +0.97% | 104,900 |
| Sep 10, 2026 | 41.78 | 42.06 | 41.42 | 41.42 | -1.23 | -2.88% | 211,100 |
| Sep 9, 2026 | 42.41 | 43.06 | 42.41 | 42.65 | +0.02 | +0.05% | 192,100 |
| Sep 8, 2026 | 42.68 | 42.99 | 42.40 | 42.63 | +0.69 | +1.65% | 1,063,900 |
| Sep 4, 2026 | 40.92 | 41.94 | 40.86 | 41.94 | +1.41 | +3.48% | 1,579,900 |
| Sep 3, 2026 | 39.97 | 40.58 | 39.59 | 40.53 | +0.69 | +1.73% | 127,700 |
| Sep 2, 2026 | 39.77 | 39.97 | 39.52 | 39.84 | 0.00 | 0.00% | 1,014,400 |
| Sep 1, 2026 | 40.16 | 40.29 | 39.60 | 39.84 | -0.96 | -2.35% | 145,000 |
| Aug 31, 2026 | 40.56 | 40.82 | 40.41 | 40.80 | +0.16 | +0.39% | 269,600 |
| Aug 28, 2026 | 41.29 | 41.41 | 40.58 | 40.64 | -1.09 | -2.61% | 137,000 |
| Aug 27, 2026 | 41.70 | 41.82 | 41.18 | 41.73 | +0.90 | +2.20% | 610,200 |
| Aug 26, 2026 | 40.46 | 40.90 | 40.40 | 40.83 | +0.23 | +0.57% | 49,800 |
| Aug 25, 2026 | 40.68 | 40.90 | 40.23 | 40.60 | +0.57 | +1.42% | 79,800 |
| Aug 24, 2026 | 40.40 | 40.40 | 39.46 | 40.03 | -1.15 | -2.79% | 120,500 |
| Aug 21, 2026 | 41.50 | 41.62 | 40.89 | 41.18 | +0.09 | +0.22% | 124,500 |
| Aug 20, 2026 | 40.89 | 41.29 | 40.65 | 41.09 | +0.19 | +0.46% | 172,900 |
| Aug 19, 2026 | 42.04 | 42.04 | 40.34 | 40.90 | -0.62 | -1.49% | 282,100 |
| Aug 18, 2026 | 42.54 | 42.60 | 41.24 | 41.52 | -2.49 | -5.66% | 201,100 |
| Aug 17, 2026 | 43.88 | 44.44 | 43.75 | 44.01 | +0.92 | +2.14% | 258,800 |
| Aug 14, 2026 | 43.31 | 43.54 | 42.85 | 43.09 | -0.23 | -0.53% | 170,900 |
65 days, newest first. Daily bars as drawn on the WTAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.