MARKET IS OPEN
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%
WDGF — WisdomTree Global Defense Fund
NasdaqWisdomTree Global Defense Fund
$28.93
-0.03(-0.11%)
- O
- 28.77
- H
- 28.93
- L
- 28.77
- V
- 6.56K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$28.93
Period Return-5.69%
Period High$36.19
Period Low$28.43
Avg Daily Volume4.5K
Total Trading Days270
WDGF — Historical OHLCV Price & Volume Table
Sep 12, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $28.77 | $28.93 | $28.77 | $28.93 | $-0.03 | -0.11% | 6,563 | $28.78 | $28.77 $28.93 |
| Oct 7, 2026 | $28.93 | $28.98 | $28.93 | $28.96 | $-0.68 | -2.31% | 1,064 | $28.97 | $28.93 $28.98 |
| Oct 6, 2026 | $29.65 | $29.65 | $29.65 | $29.65 | $-0.28 | -0.94% | 338 | $29.63 | $29.65 $29.65 |
| Oct 5, 2026 | $29.90 | $29.93 | $29.90 | $29.93 | +$0.12 | +0.41% | 797 | $29.90 | $29.90 $29.93 |
| Oct 2, 2026 | $29.91 | $29.91 | $29.71 | $29.81 | +$0.07 | +0.24% | 1,360 | $29.76 | $29.71 $29.91 |
| Oct 1, 2026 | $29.77 | $29.77 | $29.74 | $29.74 | +$0.11 | +0.36% | 122 | $29.76 | $29.74 $29.77 |
| Sep 30, 2026 | $29.69 | $29.79 | $29.63 | $29.63 | $-0.23 | -0.78% | 11,867 | $29.74 | $29.63 $29.79 |
| Sep 29, 2026 | $29.71 | $29.86 | $29.71 | $29.86 | $-0.09 | -0.31% | 10,961 | $29.75 | $29.71 $29.86 |
| Sep 28, 2026 | $30.08 | $30.25 | $29.95 | $29.96 | $-0.51 | -1.67% | 5,852 | $30.00 | $29.95 $30.25 |
| Sep 25, 2026 | $30.47 | $30.47 | $30.47 | $30.47 | $-0.02 | -0.08% | 20 | $30.48 | $30.47 $30.47 |
| Sep 24, 2026 | $30.49 | $30.49 | $30.49 | $30.49 | $-0.27 | -0.88% | 135 | $30.57 | $30.49 $30.49 |
| Sep 23, 2026 | $30.76 | $30.76 | $30.76 | $30.76 | +$0.01 | +0.03% | 215 | $30.78 | $30.76 $30.76 |
| Sep 22, 2026 | $30.75 | $30.75 | $30.75 | $30.75 | $-0.36 | -1.16% | 87 | $30.71 | $30.75 $30.75 |
| Sep 21, 2026 | $31.06 | $31.11 | $31.06 | $31.11 | +$0.32 | +1.03% | 623 | $31.06 | $31.06 $31.11 |
| Sep 18, 2026 | $30.70 | $30.80 | $30.70 | $30.80 | $-0.13 | -0.43% | 202 | $30.71 | $30.70 $30.80 |
| Sep 17, 2026 | $30.93 | $30.93 | $30.93 | $30.93 | +$0.33 | +1.07% | 157 | $30.99 | $30.93 $30.93 |
| Sep 16, 2026 | $30.62 | $30.63 | $30.60 | $30.60 | $-0.05 | -0.15% | 450 | $30.65 | $30.60 $30.63 |
| Sep 15, 2026 | $30.47 | $30.65 | $30.47 | $30.65 | $-0.05 | -0.16% | 368 | $30.48 | $30.47 $30.65 |
| Sep 14, 2026 | $30.74 | $30.74 | $30.70 | $30.70 | +$0.11 | +0.36% | 275 | $30.70 | $30.70 $30.74 |
| Sep 11, 2026 | $30.42 | $30.59 | $30.42 | $30.59 | +$0.09 | +0.29% | 261 | $30.51 | $30.42 $30.59 |
| Sep 10, 2026 | $30.38 | $30.50 | $30.38 | $30.50 | $-0.11 | -0.35% | 267 | $30.52 | $30.38 $30.50 |
| Sep 9, 2026 | $31.06 | $31.06 | $30.61 | $30.61 | $-0.53 | -1.71% | 1,402 | $31.07 | $30.61 $31.06 |
| Sep 8, 2026 | $31.22 | $31.22 | $31.14 | $31.14 | $-0.02 | -0.06% | 271 | $31.18 | $31.14 $31.22 |
| Sep 4, 2026 | $31.16 | $31.16 | $31.16 | $31.16 | $-0.24 | -0.76% | 449 | $31.14 | $31.16 $31.16 |
| Sep 3, 2026 | $31.39 | $31.39 | $31.39 | $31.39 | +$0.25 | +0.80% | 189 | $31.23 | $31.39 $31.39 |
| Sep 2, 2026 | $31.13 | $31.15 | $31.13 | $31.15 | $-0.28 | -0.90% | 183 | $31.16 | $31.13 $31.15 |
| Sep 1, 2026 | $31.73 | $31.73 | $31.43 | $31.43 | $-0.66 | -2.06% | 363 | $31.69 | $31.43 $31.73 |
| Aug 31, 2026 | $32.34 | $32.34 | $32.09 | $32.09 | $-0.36 | -1.11% | 719 | $32.28 | $32.09 $32.34 |
| Aug 28, 2026 | $32.54 | $32.63 | $32.45 | $32.45 | $-0.36 | -1.10% | 593 | $32.54 | $32.45 $32.63 |
| Aug 27, 2026 | $32.81 | $32.81 | $32.81 | $32.81 | +$0.23 | +0.70% | 73 | $32.79 | $32.81 $32.81 |