MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEOA — WisdomTree GeoAlpha Opportunities Fund
NYSE ArcaWisdomTree GeoAlpha Opportunities Fund
$36.22
+0.09(+0.25%)
- O
- 36.28
- H
- 36.28
- L
- 36.22
- V
- 1.41K
⏱️ End-of-day dataAs of Jul 31, 2026
Latest Close$36.22
Period Return+20.59%
Period High$37.04
Period Low$28.90
Avg Daily Volume585
Total Trading Days269
GEOA — Historical OHLCV Price & Volume Table
Jul 8, 2025 — Jul 31, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | $36.28 | $36.28 | $36.22 | $36.22 | +$0.09 | +0.25% | 1,412 | $36.26 | $36.22 $36.28 |
| Jul 30, 2026 | $35.93 | $36.13 | $35.93 | $36.13 | +$0.11 | +0.31% | 3,117 | $36.09 | $35.93 $36.13 |
| Jul 29, 2026 | $36.22 | $36.22 | $36.02 | $36.02 | $-0.26 | -0.72% | 1,372 | $36.22 | $36.02 $36.22 |
| Jul 28, 2026 | $36.25 | $36.52 | $36.25 | $36.28 | +$0.32 | +0.88% | 31,819 | $36.31 | $36.25 $36.52 |
| Jul 27, 2026 | $35.97 | $35.97 | $35.97 | $35.97 | +$0.42 | +1.17% | 51 | $35.82 | $35.97 $35.97 |
| Jul 24, 2026 | $35.55 | $35.55 | $35.55 | $35.55 | +$0.28 | +0.80% | 9 | $35.46 | $35.55 $35.55 |
| Jul 23, 2026 | $35.27 | $35.27 | $35.27 | $35.27 | $-0.61 | -1.69% | 10 | $35.44 | $35.27 $35.27 |
| Jul 22, 2026 | $35.87 | $35.87 | $35.87 | $35.87 | $-0.17 | -0.47% | 9 | $36.01 | $35.87 $35.87 |
| Jul 21, 2026 | $36.05 | $36.05 | $36.05 | $36.05 | +$0.14 | +0.38% | 72 | $35.91 | $36.05 $36.05 |
| Jul 20, 2026 | $35.91 | $35.91 | $35.91 | $35.91 | $-0.17 | -0.48% | 409 | $35.91 | $35.91 $35.91 |
| Jul 17, 2026 | $36.08 | $36.08 | $36.08 | $36.08 | $-0.30 | -0.83% | 37 | $36.03 | $36.08 $36.08 |
| Jul 16, 2026 | $36.38 | $36.38 | $36.38 | $36.38 | +$0.18 | +0.50% | 9 | $36.29 | $36.38 $36.38 |
| Jul 15, 2026 | $36.20 | $36.20 | $36.20 | $36.20 | +$0.10 | +0.27% | 9 | $36.15 | $36.20 $36.20 |
| Jul 14, 2026 | $36.11 | $36.11 | $36.11 | $36.11 | $-0.30 | -0.83% | 12 | $36.14 | $36.11 $36.11 |
| Jul 13, 2026 | $36.41 | $36.41 | $36.41 | $36.41 | $-0.18 | -0.50% | 9 | $36.54 | $36.41 $36.41 |
| Jul 10, 2026 | $36.49 | $36.59 | $36.49 | $36.59 | +$0.48 | +1.32% | 100 | $36.59 | $36.49 $36.59 |
| Jul 9, 2026 | $36.11 | $36.11 | $36.11 | $36.11 | +$0.18 | +0.50% | 100 | $36.11 | $36.11 $36.11 |
| Jul 8, 2026 | $35.93 | $35.93 | $35.93 | $35.93 | $-0.37 | -1.01% | 100 | $35.93 | $35.93 $35.93 |
| Jul 7, 2026 | $36.42 | $36.42 | $36.30 | $36.30 | $-0.21 | -0.58% | 300 | $36.30 | $36.30 $36.42 |
| Jul 6, 2026 | $36.51 | $36.51 | $36.51 | $36.51 | +$0.42 | +1.17% | 100 | $36.51 | $36.51 $36.51 |
| Jul 2, 2026 | $36.27 | $36.27 | $36.09 | $36.09 | +$0.14 | +0.40% | 400 | $36.09 | $36.09 $36.27 |
| Jul 1, 2026 | $35.77 | $35.95 | $35.77 | $35.95 | +$0.16 | +0.43% | 600 | $35.95 | $35.77 $35.95 |
| Jun 30, 2026 | $35.79 | $35.79 | $35.79 | $35.79 | $-0.14 | -0.38% | 100 | $35.79 | $35.79 $35.79 |
| Jun 29, 2026 | $35.93 | $35.93 | $35.93 | $35.93 | +$0.08 | +0.21% | 100 | $35.93 | $35.93 $35.93 |
| Jun 26, 2026 | $35.85 | $35.85 | $35.85 | $35.85 | +$0.02 | +0.06% | 100 | $35.85 | $35.85 $35.85 |
| Jun 25, 2026 | $35.83 | $35.83 | $35.83 | $35.83 | +$0.22 | +0.62% | 100 | $35.83 | $35.83 $35.83 |
| Jun 24, 2026 | $35.61 | $35.61 | $35.61 | $35.61 | +$0.01 | +0.02% | 100 | $35.61 | $35.61 $35.61 |
| Jun 23, 2026 | $35.60 | $35.60 | $35.60 | $35.60 | $-0.52 | -1.45% | 100 | $35.60 | $35.60 $35.60 |
| Jun 22, 2026 | $36.13 | $36.13 | $36.13 | $36.13 | $-0.20 | -0.55% | 100 | $36.13 | $36.13 $36.13 |
| Jun 18, 2026 | $36.21 | $36.33 | $36.21 | $36.33 | +$0.24 | +0.65% | 800 | $36.33 | $36.21 $36.33 |