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%
WDIG — WisdomTree Efficient Rare Earth Plus Strategic Metals Fund
Cboe BZXWisdomTree Efficient Rare Earth Plus Strategic Metals Fund
$39.99
-1.39(-3.37%)
- O
- 39.99
- H
- 39.99
- L
- 39.99
- V
- 348.71
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$39.99
Period Return-23.92%
Period High$56.81
Period Low$37.77
Avg Daily Volume2.9K
Total Trading Days106
WDIG — Historical OHLCV Price & Volume Table
May 7, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $39.99 | $39.99 | $39.99 | $39.99 | $-1.39 | -3.37% | 349 | $39.98 | $39.99 $39.99 |
| Oct 6, 2026 | $41.53 | $41.53 | $41.38 | $41.38 | +$0.13 | +0.31% | 281 | $41.54 | $41.38 $41.53 |
| Oct 5, 2026 | $41.19 | $41.27 | $41.11 | $41.26 | +$0.39 | +0.95% | 64,041 | $41.19 | $41.11 $41.27 |
| Oct 2, 2026 | $40.96 | $41.14 | $40.87 | $40.87 | +$0.50 | +1.23% | 323 | $41.04 | $40.87 $41.14 |
| Oct 1, 2026 | $40.00 | $40.37 | $40.00 | $40.37 | $-0.65 | -1.59% | 909 | $40.07 | $40.00 $40.37 |
| Sep 30, 2026 | $41.30 | $41.30 | $41.02 | $41.02 | $-0.36 | -0.88% | 1,426 | $41.28 | $41.02 $41.30 |
| Sep 29, 2026 | $41.38 | $41.38 | $41.38 | $41.38 | $-0.26 | -0.63% | 231 | $41.44 | $41.38 $41.38 |
| Sep 28, 2026 | $41.61 | $41.95 | $41.61 | $41.64 | $-1.58 | -3.66% | 1,140 | $41.76 | $41.61 $41.95 |
| Sep 25, 2026 | $43.04 | $43.24 | $43.04 | $43.22 | +$0.05 | +0.12% | 1,599 | $43.06 | $43.04 $43.24 |
| Sep 24, 2026 | $42.49 | $43.17 | $42.49 | $43.17 | $-0.13 | -0.30% | 2,292 | $42.93 | $42.49 $43.17 |
| Sep 23, 2026 | $43.12 | $43.30 | $43.12 | $43.30 | $-1.76 | -3.90% | 326 | $43.24 | $43.12 $43.30 |
| Sep 22, 2026 | $44.29 | $45.06 | $44.20 | $45.06 | +$1.01 | +2.29% | 1,498 | $44.30 | $44.20 $45.06 |
| Sep 21, 2026 | $44.04 | $44.05 | $43.97 | $44.05 | +$0.52 | +1.20% | 769 | $43.99 | $43.97 $44.05 |
| Sep 18, 2026 | $43.20 | $43.53 | $43.20 | $43.53 | +$0.38 | +0.88% | 2,969 | $43.31 | $43.20 $43.53 |
| Sep 17, 2026 | $43.15 | $43.15 | $43.15 | $43.15 | +$1.46 | +3.50% | 54 | $43.21 | $43.15 $43.15 |
| Sep 16, 2026 | $42.57 | $42.57 | $41.69 | $41.69 | $-0.14 | -0.32% | 846 | $42.13 | $41.69 $42.57 |
| Sep 15, 2026 | $41.75 | $41.82 | $41.75 | $41.82 | $-0.38 | -0.89% | 465 | $41.78 | $41.75 $41.82 |
| Sep 14, 2026 | $42.47 | $42.57 | $41.98 | $42.20 | $-1.82 | -4.13% | 1,870 | $42.08 | $41.98 $42.57 |
| Sep 11, 2026 | $44.23 | $44.25 | $43.95 | $44.01 | $-0.75 | -1.68% | 2,993 | $44.09 | $43.95 $44.25 |
| Sep 10, 2026 | $45.03 | $45.03 | $44.76 | $44.76 | $-3.34 | -6.93% | 630 | $45.07 | $44.76 $45.03 |
| Sep 9, 2026 | $48.16 | $48.16 | $47.87 | $48.10 | +$0.82 | +1.74% | 917 | $47.99 | $47.87 $48.16 |
| Sep 8, 2026 | $47.28 | $47.28 | $47.28 | $47.28 | +$0.84 | +1.80% | 164 | $47.43 | $47.28 $47.28 |
| Sep 4, 2026 | $46.33 | $46.53 | $46.33 | $46.44 | $-0.19 | -0.40% | 779 | $46.38 | $46.33 $46.53 |
| Sep 3, 2026 | $46.63 | $46.63 | $46.63 | $46.63 | +$0.83 | +1.81% | 221 | $46.62 | $46.63 $46.63 |
| Sep 2, 2026 | $45.89 | $45.98 | $45.80 | $45.80 | +$0.60 | +1.32% | 488 | $45.85 | $45.80 $45.98 |
| Sep 1, 2026 | $45.69 | $45.94 | $45.20 | $45.20 | $-1.32 | -2.84% | 1,308 | $45.65 | $45.20 $45.94 |
| Aug 31, 2026 | $46.25 | $46.53 | $46.25 | $46.53 | $-0.60 | -1.27% | 665 | $46.43 | $46.25 $46.53 |
| Aug 28, 2026 | $47.13 | $47.13 | $47.13 | $47.13 | $-1.43 | -2.94% | 274 | $47.34 | $47.13 $47.13 |
| Aug 27, 2026 | $48.36 | $48.55 | $48.36 | $48.55 | +$0.80 | +1.67% | 312 | $48.12 | $48.36 $48.55 |
| Aug 26, 2026 | $47.76 | $47.76 | $47.76 | $47.76 | $-0.77 | -1.59% | 193 | $48.20 | $47.76 $47.76 |