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%
WIMA — WisdomTree International Adaptive Moving Average Fund
NasdaqWisdomTree International Adaptive Moving Average Fund
$41.73
-0.07(-0.18%)
- O
- 41.59
- H
- 41.73
- L
- 41.59
- V
- 1.69K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$41.73
Period Return+6.67%
Period High$44.26
Period Low$37.53
Avg Daily Volume14.0K
Total Trading Days146
WIMA — Historical OHLCV Price & Volume Table
Mar 12, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $41.59 | $41.73 | $41.59 | $41.73 | $-0.07 | -0.18% | 1,692 | $41.65 | $41.59 $41.73 |
| Oct 7, 2026 | $41.67 | $41.80 | $41.67 | $41.80 | $-0.49 | -1.16% | 205 | $41.73 | $41.67 $41.80 |
| Oct 6, 2026 | $42.31 | $42.31 | $42.25 | $42.29 | +$0.10 | +0.25% | 262 | $42.30 | $42.25 $42.31 |
| Oct 5, 2026 | $42.01 | $42.19 | $42.01 | $42.19 | +$0.03 | +0.08% | 1,233 | $42.15 | $42.01 $42.19 |
| Oct 2, 2026 | $42.15 | $42.16 | $42.03 | $42.16 | +$0.45 | +1.08% | 1,400 | $42.05 | $42.03 $42.16 |
| Oct 1, 2026 | $41.63 | $41.72 | $41.63 | $41.71 | $-0.48 | -1.14% | 5,368 | $41.67 | $41.63 $41.72 |
| Sep 30, 2026 | $42.23 | $42.25 | $42.19 | $42.19 | $-0.21 | -0.49% | 9,124 | $42.22 | $42.19 $42.25 |
| Sep 29, 2026 | $42.42 | $42.44 | $42.35 | $42.40 | $-0.24 | -0.56% | 178,951 | $42.42 | $42.35 $42.44 |
| Sep 28, 2026 | $42.64 | $42.67 | $42.63 | $42.64 | $-0.12 | -0.29% | 3,783 | $42.66 | $42.63 $42.67 |
| Sep 25, 2026 | $42.77 | $42.77 | $42.76 | $42.76 | +$0.12 | +0.27% | 4,428 | $42.77 | $42.76 $42.77 |
| Sep 24, 2026 | $42.69 | $42.69 | $42.59 | $42.64 | $-0.10 | -0.24% | 1,124 | $42.65 | $42.59 $42.69 |
| Sep 23, 2026 | $42.79 | $42.79 | $42.70 | $42.74 | $-0.66 | -1.52% | 8,075 | $42.77 | $42.70 $42.79 |
| Sep 22, 2026 | $43.42 | $43.42 | $43.38 | $43.40 | +$0.09 | +0.20% | 2,699 | $43.41 | $43.38 $43.42 |
| Sep 21, 2026 | $43.40 | $43.40 | $43.30 | $43.32 | +$0.43 | +0.99% | 3,039 | $43.38 | $43.30 $43.40 |
| Sep 18, 2026 | $42.74 | $42.89 | $42.74 | $42.89 | $-0.45 | -1.05% | 469 | $42.79 | $42.74 $42.89 |
| Sep 17, 2026 | $43.33 | $43.37 | $43.33 | $43.35 | +$0.47 | +1.10% | 1,146 | $43.34 | $43.33 $43.37 |
| Sep 16, 2026 | $43.19 | $43.20 | $42.82 | $42.87 | $-0.21 | -0.49% | 1,440 | $43.12 | $42.82 $43.20 |
| Sep 15, 2026 | $43.12 | $43.12 | $43.07 | $43.08 | $-0.20 | -0.46% | 2,326 | $43.10 | $43.07 $43.12 |
| Sep 14, 2026 | $43.41 | $43.44 | $43.28 | $43.28 | $-0.31 | -0.71% | 1,670 | $43.37 | $43.28 $43.44 |
| Sep 11, 2026 | $43.51 | $43.62 | $43.51 | $43.59 | +$0.47 | +1.09% | 4,015 | $43.60 | $43.51 $43.62 |
| Sep 10, 2026 | $43.15 | $43.15 | $43.05 | $43.12 | $-0.32 | -0.73% | 3,619 | $43.10 | $43.05 $43.15 |
| Sep 9, 2026 | $43.55 | $43.55 | $43.44 | $43.44 | $-0.48 | -1.10% | 1,165 | $43.53 | $43.44 $43.55 |
| Sep 8, 2026 | $44.13 | $44.13 | $43.92 | $43.92 | $-0.24 | -0.54% | 938 | $44.08 | $43.92 $44.13 |
| Sep 4, 2026 | $44.13 | $44.16 | $44.11 | $44.16 | $-0.00 | +0.00% | 368 | $44.11 | $44.11 $44.16 |
| Sep 3, 2026 | $44.15 | $44.23 | $44.15 | $44.16 | +$0.51 | +1.16% | 700 | $44.16 | $44.15 $44.23 |
| Sep 2, 2026 | $43.62 | $43.77 | $43.60 | $43.65 | +$0.25 | +0.58% | 10,098 | $43.66 | $43.60 $43.77 |
| Sep 1, 2026 | $43.46 | $43.46 | $43.40 | $43.40 | $-0.38 | -0.86% | 2,713 | $43.46 | $43.40 $43.46 |
| Aug 31, 2026 | $43.77 | $43.78 | $43.72 | $43.78 | $-0.10 | -0.23% | 586 | $43.75 | $43.72 $43.78 |
| Aug 28, 2026 | $44.03 | $44.03 | $43.86 | $43.88 | $-0.05 | -0.11% | 1,686 | $43.88 | $43.86 $44.03 |
| Aug 27, 2026 | $43.89 | $43.94 | $43.80 | $43.93 | $-0.12 | -0.28% | 4,218 | $43.88 | $43.80 $43.94 |