MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WAMA — WisdomTree US Adaptive Moving Average Fund
NasdaqWisdomTree US Adaptive Moving Average Fund
$27.17
-0.14(-0.50%)
- O
- 27.21
- H
- 27.26
- L
- 27.16
- V
- 11.8K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$27.17
Period Return+10.45%
Period High$27.41
Period Low$23.34
Avg Daily Volume57.7K
Total Trading Days146
WAMA — Historical OHLCV Price & Volume Table
Mar 12, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $27.21 | $27.26 | $27.16 | $27.17 | $-0.14 | -0.50% | 11,801 | $27.18 | $27.16 $27.26 |
| Oct 7, 2026 | $27.24 | $27.31 | $27.24 | $27.31 | $-0.05 | -0.18% | 4,339 | $27.29 | $27.24 $27.31 |
| Oct 6, 2026 | $27.35 | $27.41 | $27.34 | $27.35 | +$0.18 | +0.65% | 12,788 | $27.36 | $27.34 $27.41 |
| Oct 5, 2026 | $27.20 | $27.21 | $27.18 | $27.18 | +$0.18 | +0.65% | 4,741 | $27.20 | $27.18 $27.21 |
| Oct 2, 2026 | $27.00 | $27.01 | $26.98 | $27.00 | +$0.21 | +0.77% | 7,012 | $26.99 | $26.98 $27.01 |
| Oct 1, 2026 | $26.68 | $26.83 | $26.65 | $26.80 | +$0.00 | +0.00% | 22,996 | $26.72 | $26.65 $26.83 |
| Sep 30, 2026 | $26.99 | $27.00 | $26.78 | $26.80 | $-0.03 | -0.10% | 4,457 | $26.95 | $26.78 $27.00 |
| Sep 29, 2026 | $26.88 | $26.88 | $26.73 | $26.82 | $-0.06 | -0.22% | 425,117 | $26.84 | $26.73 $26.88 |
| Sep 28, 2026 | $26.86 | $26.93 | $26.86 | $26.88 | $-0.21 | -0.78% | 7,549 | $26.91 | $26.86 $26.93 |
| Sep 25, 2026 | $26.96 | $27.09 | $26.96 | $27.09 | +$0.08 | +0.30% | 11,282 | $27.07 | $26.96 $27.09 |
| Sep 24, 2026 | $26.95 | $27.04 | $26.90 | $27.01 | +$0.02 | +0.07% | 3,547 | $27.01 | $26.90 $27.04 |
| Sep 23, 2026 | $27.13 | $27.14 | $26.99 | $26.99 | $-0.23 | -0.85% | 17,768 | $27.04 | $26.99 $27.14 |
| Sep 22, 2026 | $27.26 | $27.27 | $27.23 | $27.23 | $-0.02 | -0.09% | 8,393 | $27.25 | $27.23 $27.27 |
| Sep 21, 2026 | $27.17 | $27.29 | $27.17 | $27.25 | +$0.42 | +1.58% | 12,280 | $27.27 | $27.17 $27.29 |
| Sep 18, 2026 | $26.80 | $26.85 | $26.74 | $26.82 | +$0.00 | +0.02% | 3,726 | $26.80 | $26.74 $26.85 |
| Sep 17, 2026 | $26.76 | $26.82 | $26.75 | $26.82 | +$0.31 | +1.17% | 12,370 | $26.76 | $26.75 $26.82 |
| Sep 16, 2026 | $26.70 | $26.70 | $26.51 | $26.51 | $-0.11 | -0.41% | 4,694 | $26.67 | $26.51 $26.70 |
| Sep 15, 2026 | $26.70 | $26.71 | $26.61 | $26.62 | $-0.13 | -0.49% | 9,214 | $26.66 | $26.61 $26.71 |
| Sep 14, 2026 | $26.72 | $26.81 | $26.72 | $26.75 | $-0.10 | -0.38% | 3,752 | $26.78 | $26.72 $26.81 |
| Sep 11, 2026 | $26.87 | $26.90 | $26.85 | $26.85 | +$0.25 | +0.94% | 5,146 | $26.88 | $26.85 $26.90 |
| Sep 10, 2026 | $26.67 | $26.67 | $26.59 | $26.60 | $-0.16 | -0.60% | 6,439 | $26.60 | $26.59 $26.67 |
| Sep 9, 2026 | $26.80 | $26.80 | $26.76 | $26.76 | $-0.10 | -0.38% | 1,243 | $26.79 | $26.76 $26.80 |
| Sep 8, 2026 | $26.95 | $26.95 | $26.86 | $26.86 | $-0.18 | -0.68% | 2,464 | $26.94 | $26.86 $26.95 |
| Sep 4, 2026 | $27.08 | $27.08 | $27.01 | $27.05 | $-0.12 | -0.44% | 1,247 | $27.04 | $27.01 $27.08 |
| Sep 3, 2026 | $27.14 | $27.16 | $27.13 | $27.16 | +$0.32 | +1.20% | 1,103 | $27.15 | $27.13 $27.16 |
| Sep 2, 2026 | $26.86 | $26.86 | $26.82 | $26.84 | +$0.15 | +0.56% | 15,388 | $26.84 | $26.82 $26.86 |
| Sep 1, 2026 | $26.72 | $26.72 | $26.67 | $26.69 | $-0.22 | -0.83% | 10,830 | $26.70 | $26.67 $26.72 |
| Aug 31, 2026 | $26.86 | $26.92 | $26.85 | $26.92 | $-0.08 | -0.31% | 115,909 | $26.86 | $26.85 $26.92 |
| Aug 28, 2026 | $27.17 | $27.17 | $26.98 | $27.00 | $-0.04 | -0.14% | 5,385 | $26.99 | $26.98 $27.17 |
| Aug 27, 2026 | $27.02 | $27.04 | $26.98 | $27.04 | +$0.19 | +0.70% | 7,856 | $27.00 | $26.98 $27.04 |