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%
WDRN — WisdomTree Physical AI, Humanoids and Drones Fund
Cboe BZXWisdomTree Physical AI, Humanoids and Drones Fund
$25.46
-0.75(-2.87%)
- O
- 25.79
- H
- 25.79
- L
- 25.26
- V
- 5.4K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$25.46
Period Return-17.1%
Period High$34.99
Period Low$24.44
Avg Daily Volume22.0K
Total Trading Days102
WDRN — Historical OHLCV Price & Volume Table
May 14, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.79 | $25.79 | $25.26 | $25.46 | $-0.75 | -2.87% | 5,402 | $25.48 | $25.26 $25.79 |
| Oct 7, 2026 | $26.45 | $26.45 | $26.04 | $26.21 | $-0.57 | -2.14% | 4,671 | $26.23 | $26.04 $26.45 |
| Oct 6, 2026 | $26.88 | $26.96 | $26.79 | $26.79 | $-0.03 | -0.13% | 6,954 | $26.87 | $26.79 $26.96 |
| Oct 5, 2026 | $26.91 | $26.92 | $26.59 | $26.82 | +$0.16 | +0.61% | 5,522 | $26.80 | $26.59 $26.92 |
| Oct 2, 2026 | $26.61 | $26.89 | $26.54 | $26.66 | +$0.63 | +2.44% | 21,518 | $26.69 | $26.54 $26.89 |
| Oct 1, 2026 | $25.98 | $26.05 | $25.87 | $26.02 | $-0.05 | -0.20% | 5,495 | $25.97 | $25.87 $26.05 |
| Sep 30, 2026 | $26.24 | $26.26 | $26.08 | $26.08 | +$0.04 | +0.17% | 5,772 | $26.18 | $26.08 $26.26 |
| Sep 29, 2026 | $26.10 | $26.15 | $25.94 | $26.03 | +$0.02 | +0.08% | 3,973 | $25.90 | $25.94 $26.15 |
| Sep 28, 2026 | $26.24 | $26.65 | $26.00 | $26.01 | $-0.43 | -1.63% | 8,410 | $26.19 | $26.00 $26.65 |
| Sep 25, 2026 | $26.40 | $26.57 | $26.31 | $26.44 | +$0.17 | +0.65% | 4,008 | $26.43 | $26.31 $26.57 |
| Sep 24, 2026 | $26.16 | $26.33 | $25.93 | $26.27 | $-0.05 | -0.20% | 10,389 | $26.06 | $25.93 $26.33 |
| Sep 23, 2026 | $26.50 | $26.50 | $26.24 | $26.32 | $-0.49 | -1.84% | 4,993 | $26.40 | $26.24 $26.50 |
| Sep 22, 2026 | $26.51 | $26.82 | $26.51 | $26.82 | +$0.37 | +1.39% | 4,568 | $26.65 | $26.51 $26.82 |
| Sep 21, 2026 | $26.48 | $26.53 | $26.21 | $26.45 | +$0.46 | +1.75% | 10,242 | $26.41 | $26.21 $26.53 |
| Sep 18, 2026 | $25.56 | $26.07 | $25.56 | $25.99 | $-0.19 | -0.71% | 5,882 | $25.81 | $25.56 $26.07 |
| Sep 17, 2026 | $26.22 | $26.22 | $26.10 | $26.18 | +$0.63 | +2.46% | 4,273 | $26.16 | $26.10 $26.22 |
| Sep 16, 2026 | $25.80 | $25.85 | $25.34 | $25.55 | $-0.10 | -0.39% | 3,996 | $25.64 | $25.34 $25.85 |
| Sep 15, 2026 | $25.58 | $25.76 | $25.55 | $25.65 | $-0.14 | -0.55% | 4,475 | $25.66 | $25.55 $25.76 |
| Sep 14, 2026 | $25.75 | $25.93 | $25.75 | $25.80 | $-0.59 | -2.25% | 4,196 | $25.83 | $25.75 $25.93 |
| Sep 11, 2026 | $26.49 | $26.53 | $26.33 | $26.39 | +$0.32 | +1.21% | 4,975 | $26.46 | $26.33 $26.53 |
| Sep 10, 2026 | $26.11 | $26.38 | $26.07 | $26.07 | $-0.35 | -1.34% | 6,037 | $26.27 | $26.07 $26.38 |
| Sep 9, 2026 | $26.78 | $26.78 | $26.43 | $26.43 | $-0.26 | -0.96% | 4,366 | $26.54 | $26.43 $26.78 |
| Sep 8, 2026 | $26.75 | $26.91 | $26.65 | $26.69 | +$0.01 | +0.03% | 7,337 | $26.77 | $26.65 $26.91 |
| Sep 4, 2026 | $26.73 | $26.78 | $26.62 | $26.68 | +$0.36 | +1.38% | 9,249 | $26.69 | $26.62 $26.78 |
| Sep 3, 2026 | $26.25 | $26.35 | $26.03 | $26.32 | +$0.45 | +1.72% | 10,068 | $26.20 | $26.03 $26.35 |
| Sep 2, 2026 | $25.74 | $25.87 | $25.67 | $25.87 | +$0.10 | +0.38% | 6,163 | $25.79 | $25.67 $25.87 |
| Sep 1, 2026 | $26.12 | $26.12 | $25.76 | $25.77 | $-0.75 | -2.83% | 12,595 | $25.97 | $25.76 $26.12 |
| Aug 31, 2026 | $26.44 | $26.53 | $26.34 | $26.52 | +$0.05 | +0.18% | 5,672 | $26.45 | $26.34 $26.53 |
| Aug 28, 2026 | $27.01 | $27.01 | $26.37 | $26.47 | $-0.68 | -2.49% | 10,372 | $26.60 | $26.37 $27.01 |
| Aug 27, 2026 | $27.06 | $27.25 | $27.00 | $27.15 | +$0.50 | +1.87% | 7,685 | $27.10 | $27.00 $27.25 |