Cboe US - Delayed Quote
USD
WisdomTree Efficient Rare Earth Plus Strategic Metals Fund (WDIG)
32.73
+0.56
(+1.73%)
At close: November 6 at 11:24:27 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
32.21
32.73
32.21
32.73
32.73
1,500
Nov 5, 2026
32.01
32.32
32.01
32.17
32.17
1,400
Nov 4, 2026
33.72
33.90
33.43
33.48
33.48
1,900
Nov 3, 2026
33.00
33.00
32.68
32.68
32.68
500
Nov 2, 2026
33.33
33.33
33.33
33.33
33.33
300
Oct 30, 2026
33.85
33.85
32.80
32.80
32.80
700
Oct 29, 2026
34.78
35.17
34.78
35.17
35.17
500
Oct 28, 2026
35.57
35.57
35.57
35.57
35.57
300
Oct 27, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
35.24
35.24
35.24
35.24
35.24
100
Oct 26, 2026
33.30
33.79
33.30
33.79
33.66
900
Oct 23, 2026
33.39
33.39
33.39
33.39
33.26
200
Oct 22, 2026
33.97
33.97
33.41
33.70
33.57
2,100
Oct 21, 2026
36.28
36.29
35.90
36.29
36.15
500
Oct 20, 2026
35.56
36.57
35.56
36.18
36.04
1,400
Oct 19, 2026
36.31
36.31
35.98
36.16
36.02
600
Oct 16, 2026
36.28
36.28
36.05
36.15
36.01
1,400
Oct 15, 2026
35.37
36.44
35.37
36.44
36.30
500
Oct 14, 2026
37.81
37.81
36.45
36.45
36.31
1,000
Oct 13, 2026
38.29
38.42
38.29
38.42
38.28
300
Oct 12, 2026
40.06
40.06
39.23
39.23
39.08
900
Oct 9, 2026
40.04
40.04
40.04
40.04
39.89
1,100
Oct 8, 2026
38.81
38.81
38.81
38.81
38.66
200
Oct 7, 2026
39.99
39.99
39.99
39.99
39.84
300
Oct 6, 2026
41.53
41.53
41.38
41.38
41.22
300
Oct 5, 2026
41.19
41.27
41.11
41.26
41.10
64,000
Oct 2, 2026
40.96
41.14
40.87
40.87
40.72
300
Oct 1, 2026
40.00
40.37
40.00
40.37
40.22
900
Sep 30, 2026
41.30
41.30
41.02
41.02
40.87
1,400
Sep 29, 2026
41.38
41.38
41.38
41.38
41.22
200
Sep 28, 2026
41.61
41.95
41.61
41.64
41.48
1,100
Sep 25, 2026
43.04
43.24
43.04
43.22
43.06
1,600
Sep 24, 2026
42.49
43.17
42.49
43.17
43.01
2,300
Sep 23, 2026
43.12
43.30
43.12
43.30
43.14
300
Sep 22, 2026
44.29
45.06
44.20
45.06
44.89
1,500
Sep 21, 2026
44.04
44.05
43.97
44.05
43.88
800
Sep 18, 2026
43.20
43.53
43.20
43.53
43.37
3,000
Sep 17, 2026
43.15
43.15
43.15
43.15
42.99
100
Sep 16, 2026
42.57
42.57
41.69
41.69
41.53
800
Sep 15, 2026
41.75
41.82
41.75
41.82
41.66
500
Sep 14, 2026
42.47
42.57
41.98
42.20
42.04
1,900
Sep 11, 2026
44.23
44.25
43.95
44.01
43.84
3,000
Sep 10, 2026
45.03
45.03
44.76
44.76
44.59
600
Sep 9, 2026
48.16
48.16
47.87
48.10
47.92
900
Sep 8, 2026
47.28
47.28
47.28
47.28
47.10
200
Sep 4, 2026
46.33
46.53
46.33
46.44
46.27
800
Sep 3, 2026
46.63
46.63
46.63
46.63
46.45
200
Sep 2, 2026
45.89
45.98
45.80
45.80
45.63
500
Sep 1, 2026
45.69
45.94
45.20
45.20
45.03
1,300
Aug 31, 2026
46.25
46.53
46.25
46.53
46.36
700
Aug 28, 2026
47.13
47.13
47.13
47.13
46.95
300
Aug 27, 2026
48.36
48.55
48.36
48.55
48.37
300
Aug 26, 2026
47.76
47.76
47.76
47.76
47.58
200
Aug 25, 2026
48.53
48.53
48.53
48.53
48.35
200
Aug 24, 2026
47.39
47.58
47.39
47.58
47.40
500
Aug 21, 2026
47.49
47.80
47.49
47.80
47.62
500
Aug 20, 2026
45.27
45.69
45.27
45.69
45.52
800
Aug 19, 2026
45.47
45.87
45.42
45.68
45.51
1,600
Aug 18, 2026
44.66
44.66
44.66
44.66
44.49
200
Aug 17, 2026
46.20
46.37
46.20
46.33
46.16
800
Aug 14, 2026
46.00
46.23
46.00
46.23
46.06
800
Aug 13, 2026
45.55
45.55
45.35
45.35
45.18
700
Aug 12, 2026
47.27
47.27
46.40
46.40
46.23
300
Aug 11, 2026
46.76
46.76
46.29
46.39
46.22
500
Aug 10, 2026
46.26
46.70
46.26
46.59
46.41
1,100
Aug 7, 2026
45.82
45.88
45.56
45.85
45.68
1,700
Aug 6, 2026
44.00
44.28
44.00
44.24
44.07
2,200
Aug 5, 2026
44.32
44.61
44.32
44.56
44.39
400
Aug 4, 2026
42.09
42.66
42.09
42.54
42.38
1,500
Aug 3, 2026
40.15
40.15
40.13
40.13
39.98
1,200
Jul 31, 2026
39.50
39.50
39.50
39.50
39.35
400
Jul 30, 2026
39.65
39.65
39.65
39.65
39.50
200
Jul 29, 2026
37.88
38.94
37.77
37.77
37.63
2,700
Jul 28, 2026
38.43
38.43
38.43
38.43
38.29
300
Jul 27, 2026
39.85
39.91
39.59
39.91
39.76
1,700
Jul 24, 2026
39.78
39.79
39.56
39.56
39.41
400
Jul 23, 2026
40.55
40.55
39.98
40.14
39.99
2,500
Jul 22, 2026
41.52
41.52
41.20
41.20
41.05
1,200
Jul 21, 2026
39.57
40.67
39.57
40.67
40.52
4,000
Jul 20, 2026
38.70
38.70
38.70
38.70
38.55
200
Jul 17, 2026
39.05
39.05
38.94
38.94
38.79
300
Jul 16, 2026
39.99
39.99
39.28
39.28
39.13
900
Jul 15, 2026
41.60
41.60
40.99
40.99
40.84
1,600
Jul 14, 2026
41.48
41.76
41.34
41.56
41.40
2,900
Jul 13, 2026
40.08
40.32
40.08
40.32
40.17
700
Jul 10, 2026
41.78
41.78
41.78
41.78
41.62
400
Jul 9, 2026
41.42
41.42
41.42
41.42
41.26
100
Jul 8, 2026
40.03
40.19
40.03
40.19
40.04
700
Jul 7, 2026
41.57
41.57
40.99
40.99
40.84
1,300
Jul 6, 2026
42.74
42.95
42.74
42.79
42.63
2,400
Jul 2, 2026
42.31
42.31
41.51
41.91
41.75
1,100
Jul 1, 2026
42.93
43.07
42.04
42.04
41.88
1,700
Jun 30, 2026
42.30
42.80
42.30
42.73
42.57
1,300
Jun 29, 2026
41.70
41.88
41.70
41.88
41.72
500
Jun 26, 2026
42.53
42.54
42.17
42.37
42.21
700
Jun 25, 2026
42.53
42.59
42.24
42.24
42.08
1,100
Jun 24, 2026
42.72
42.91
41.97
41.97
41.81
2,600
Jun 23, 2026
44.88
45.24
44.26
44.31
44.14
3,600
Jun 22, 2026
48.32
48.32
48.00
48.05
47.87
900
Jun 18, 2026
49.00
49.00
48.14
48.23
48.05
3,300
Jun 17, 2026
50.35
50.35
48.83
48.83
48.65
500
Jun 16, 2026
49.65
49.65
49.42
49.42
49.23
400
Jun 15, 2026
49.60
49.74
49.23
49.28
49.09
1,900
Jun 12, 2026
47.40
48.23
47.40
48.12
47.94
500
Jun 11, 2026
44.08
46.89
44.08
46.89
46.71
1,100
Jun 10, 2026
45.09
45.32
43.22
43.51
43.35
4,100
Jun 9, 2026
47.44
47.44
45.70
45.70
45.53
500
Jun 8, 2026
47.28
47.42
46.87
46.87
46.69
2,300
Jun 5, 2026
50.49
50.49
46.94
47.04
46.86
4,300
Jun 4, 2026
52.66
52.76
52.52
52.76
52.56
1,000
Jun 3, 2026
53.98
54.09
53.15
53.18
52.98
2,300
Jun 2, 2026
55.01
55.63
55.01
55.41
55.20
2,800
Jun 1, 2026
53.68
53.68
53.55
53.55
53.35
300
May 29, 2026
52.90
53.60
52.58
52.78
52.58
1,300
May 28, 2026
53.28
53.46
53.23
53.26
53.06
7,100
May 27, 2026
51.84
52.19
51.84
51.95
51.75
900
May 26, 2026
52.52
52.93
52.46
52.93
52.73
2,400
May 22, 2026
50.51
51.15
50.21
50.69
50.50
4,500
May 21, 2026
49.07
50.28
49.07
50.28
50.09
1,700
May 20, 2026
48.22
49.60
48.22
49.51
49.32
1,800
May 19, 2026
48.29
48.29
47.35
47.38
47.20
1,200
May 18, 2026
51.74
51.74
48.79
49.23
49.04
5,000
May 15, 2026
51.01
51.01
50.00
50.27
50.08
8,100
May 14, 2026
55.45
55.45
54.07
54.39
54.19
5,300
May 13, 2026
55.81
56.81
55.52
56.21
56.00
3,300
May 12, 2026
54.01
55.16
53.23
55.16
54.95
4,300
May 11, 2026
54.62
54.88
54.23
54.35
54.15
10,300
May 8, 2026
53.13
53.32
52.77
53.00
52.80
78,700
May 7, 2026
54.93
54.93
52.56
52.56
52.36
6,300
