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%
WDNA — WisdomTree BioRevolution Fund
Cboe BZXWisdomTree BioRevolution Fund
$22.58
-0.21(-0.90%)
- O
- 22.58
- H
- 22.58
- L
- 22.58
- V
- 1.77K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.58
Period Return+72.97%
Period High$24.74
Period Low$11.99
Avg Daily Volume1.5K
Total Trading Days365
WDNA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.58 | $22.58 | $22.58 | $22.58 | $-0.21 | -0.90% | 1,773 | $22.57 | $22.58 $22.58 |
| Oct 7, 2026 | $22.76 | $23.00 | $22.55 | $22.79 | $-0.15 | -0.64% | 2,002 | $22.78 | $22.55 $23.00 |
| Oct 6, 2026 | $24.69 | $24.74 | $22.93 | $22.93 | $-1.37 | -5.65% | 2,641 | $24.07 | $22.93 $24.74 |
| Oct 5, 2026 | $23.78 | $24.31 | $23.78 | $24.31 | +$0.63 | +2.64% | 1,086 | $23.95 | $23.78 $24.31 |
| Oct 2, 2026 | $23.71 | $23.71 | $23.48 | $23.68 | +$0.05 | +0.20% | 2,457 | $23.66 | $23.48 $23.71 |
| Oct 1, 2026 | $23.94 | $23.97 | $23.63 | $23.63 | $-0.46 | -1.92% | 2,092 | $23.99 | $23.63 $23.97 |
| Sep 30, 2026 | $23.97 | $24.29 | $23.97 | $24.10 | $-0.03 | -0.14% | 992 | $24.21 | $23.97 $24.29 |
| Sep 29, 2026 | $23.86 | $24.13 | $23.86 | $24.13 | +$0.18 | +0.75% | 1,222 | $24.03 | $23.86 $24.13 |
| Sep 28, 2026 | $23.89 | $23.95 | $23.68 | $23.95 | +$0.02 | +0.08% | 863 | $23.83 | $23.68 $23.95 |
| Sep 25, 2026 | $24.02 | $24.02 | $23.64 | $23.93 | $-0.02 | -0.08% | 1,327 | $23.79 | $23.64 $24.02 |
| Sep 24, 2026 | $23.34 | $23.95 | $23.34 | $23.95 | +$0.72 | +3.08% | 1,224 | $23.52 | $23.34 $23.95 |
| Sep 23, 2026 | $24.00 | $24.00 | $23.20 | $23.24 | $-0.69 | -2.87% | 1,797 | $23.38 | $23.20 $24.00 |
| Sep 22, 2026 | $23.23 | $23.95 | $23.23 | $23.92 | +$0.49 | +2.08% | 3,093 | $23.54 | $23.23 $23.95 |
| Sep 21, 2026 | $23.04 | $23.50 | $23.04 | $23.43 | +$0.34 | +1.48% | 1,077 | $23.34 | $23.04 $23.50 |
| Sep 18, 2026 | $23.41 | $23.41 | $23.08 | $23.09 | $-0.20 | -0.85% | 2,225 | $23.14 | $23.08 $23.41 |
| Sep 17, 2026 | $23.08 | $23.40 | $23.01 | $23.29 | +$1.02 | +4.59% | 2,674 | $23.25 | $23.01 $23.40 |
| Sep 16, 2026 | $22.20 | $22.27 | $22.20 | $22.27 | $-0.03 | -0.13% | 258 | $22.27 | $22.20 $22.27 |
| Sep 15, 2026 | $22.18 | $22.31 | $22.18 | $22.30 | $-0.16 | -0.71% | 1,121 | $22.28 | $22.18 $22.31 |
| Sep 14, 2026 | $22.13 | $22.46 | $22.13 | $22.46 | +$0.32 | +1.43% | 1,464 | $22.14 | $22.13 $22.46 |
| Sep 11, 2026 | $22.30 | $22.30 | $22.14 | $22.14 | +$0.03 | +0.13% | 327 | $22.26 | $22.14 $22.30 |
| Sep 10, 2026 | $22.40 | $22.40 | $22.11 | $22.11 | $-0.36 | -1.60% | 39,648 | $22.39 | $22.11 $22.40 |
| Sep 9, 2026 | $22.81 | $22.81 | $22.44 | $22.47 | $-0.26 | -1.14% | 673 | $22.61 | $22.44 $22.81 |
| Sep 8, 2026 | $22.75 | $22.75 | $22.73 | $22.73 | $-0.35 | -1.52% | 2,937 | $22.76 | $22.73 $22.75 |
| Sep 4, 2026 | $23.52 | $23.63 | $22.99 | $23.08 | $-0.35 | -1.49% | 4,429 | $23.30 | $22.99 $23.63 |
| Sep 3, 2026 | $23.40 | $23.43 | $23.20 | $23.43 | $-0.04 | -0.17% | 2,288 | $23.28 | $23.20 $23.43 |
| Sep 2, 2026 | $23.51 | $23.85 | $23.46 | $23.47 | +$0.25 | +1.08% | 2,711 | $23.53 | $23.46 $23.85 |
| Sep 1, 2026 | $23.26 | $23.26 | $23.15 | $23.22 | +$0.07 | +0.30% | 1,037 | $23.22 | $23.15 $23.26 |
| Aug 31, 2026 | $22.86 | $23.15 | $22.40 | $23.15 | $-0.03 | -0.15% | 2,052 | $22.80 | $22.40 $23.15 |
| Aug 28, 2026 | $23.26 | $23.28 | $23.19 | $23.19 | $-0.65 | -2.74% | 1,114 | $23.25 | $23.19 $23.28 |
| Aug 27, 2026 | $23.85 | $23.92 | $23.84 | $23.84 | $-0.06 | -0.25% | 424 | $23.88 | $23.84 $23.92 |