Cboe US - Delayed Quote
USD
WisdomTree Physical AI, Humanoids, and Drones Fund (WDRN)
23.30
-0.99
(-4.06%)
At close: October 30 at 3:47:04 PM EDT
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
23.58 | 23.58 | 23.00 | 23.30 | 23.30 | 5,700 |
|
Oct 29, 2026
|
24.05 | 24.35 | 24.04 | 24.29 | 24.29 | 7,000 |
|
Oct 28, 2026
|
24.45 | 24.52 | 24.34 | 24.52 | 24.52 | 4,100 |
|
Oct 27, 2026
|
23.78 | 24.31 | 23.78 | 24.28 | 24.28 | 4,600 |
|
Oct 26, 2026
|
23.44 | 23.74 | 23.42 | 23.64 | 23.64 | 3,700 |
|
Oct 23, 2026
|
23.03 | 23.38 | 23.01 | 23.25 | 23.25 | 6,500 |
|
Oct 22, 2026
|
23.44 | 23.54 | 23.15 | 23.28 | 23.28 | 7,900 |
|
Oct 21, 2026
|
23.91 | 24.12 | 23.91 | 24.07 | 24.07 | 11,200 |
|
Oct 20, 2026
|
23.67 | 24.05 | 23.46 | 23.89 | 23.89 | 4,400 |
|
Oct 19, 2026
|
23.84 | 23.92 | 23.67 | 23.75 | 23.75 | 8,600 |
|
Oct 16, 2026
|
23.98 | 24.05 | 23.47 | 23.47 | 23.47 | 3,900 |
|
Oct 15, 2026
|
23.50 | 23.97 | 23.22 | 23.97 | 23.97 | 6,900 |
|
Oct 14, 2026
|
24.69 | 24.69 | 24.09 | 24.14 | 24.14 | 11,600 |
|
Oct 13, 2026
|
24.93 | 24.93 | 24.72 | 24.78 | 24.78 | 8,300 |
|
Oct 12, 2026
|
25.56 | 25.56 | 25.04 | 25.09 | 25.09 | 10,300 |
|
Oct 9, 2026
|
25.53 | 25.59 | 25.51 | 25.58 | 25.58 | 3,800 |
|
Oct 8, 2026
|
25.79 | 25.79 | 25.26 | 25.46 | 25.46 | 5,400 |
|
Oct 7, 2026
|
26.45 | 26.45 | 26.04 | 26.21 | 26.21 | 4,700 |
|
Oct 6, 2026
|
26.88 | 26.96 | 26.79 | 26.79 | 26.79 | 7,000 |
|
Oct 5, 2026
|
26.91 | 26.92 | 26.59 | 26.82 | 26.82 | 5,500 |
|
Oct 2, 2026
|
26.61 | 26.89 | 26.54 | 26.66 | 26.66 | 21,500 |
|
Oct 1, 2026
|
25.98 | 26.05 | 25.87 | 26.02 | 26.02 | 5,500 |
|
Sep 30, 2026
|
26.24 | 26.26 | 26.08 | 26.08 | 26.08 | 5,800 |
|
Sep 29, 2026
|
26.10 | 26.15 | 25.94 | 26.03 | 26.03 | 4,000 |
|
Sep 28, 2026
|
26.24 | 26.65 | 26.00 | 26.01 | 26.01 | 8,400 |
|
Sep 25, 2026
|
26.40 | 26.57 | 26.31 | 26.44 | 26.44 | 4,000 |
|
Sep 24, 2026
|
26.16 | 26.33 | 25.93 | 26.27 | 26.27 | 10,400 |
|
Sep 23, 2026
|
26.50 | 26.50 | 26.24 | 26.32 | 26.32 | 4,200 |
|
Sep 22, 2026
|
26.51 | 26.82 | 26.51 | 26.82 | 26.82 | 4,600 |
|
Sep 21, 2026
|
26.48 | 26.53 | 26.21 | 26.45 | 26.45 | 10,200 |
|
Sep 18, 2026
|
25.56 | 26.07 | 25.56 | 25.99 | 25.99 | 5,900 |
|
Sep 17, 2026
|
26.22 | 26.22 | 26.10 | 26.18 | 26.18 | 4,300 |
|
Sep 16, 2026
|
25.80 | 25.85 | 25.34 | 25.55 | 25.55 | 4,000 |
|
Sep 15, 2026
|
25.58 | 25.76 | 25.55 | 25.65 | 25.65 | 4,400 |
|
Sep 14, 2026
|
25.75 | 25.93 | 25.75 | 25.80 | 25.80 | 4,200 |
|
Sep 11, 2026
|
26.49 | 26.53 | 26.33 | 26.39 | 26.39 | 5,000 |
|
Sep 10, 2026
|
26.11 | 26.38 | 26.07 | 26.07 | 26.07 | 6,000 |
|
Sep 9, 2026
|
26.78 | 26.78 | 26.43 | 26.43 | 26.43 | 4,400 |
|
Sep 8, 2026
|
26.75 | 26.91 | 26.65 | 26.69 | 26.69 | 7,300 |
|
Sep 4, 2026
|
26.73 | 26.78 | 26.62 | 26.68 | 26.68 | 9,200 |
|
Sep 3, 2026
|
26.25 | 26.35 | 26.03 | 26.32 | 26.32 | 10,100 |
|
Sep 2, 2026
|
25.74 | 25.87 | 25.67 | 25.87 | 25.87 | 5,900 |
|
Sep 1, 2026
|
26.12 | 26.12 | 25.76 | 25.77 | 25.77 | 12,600 |
|
Aug 31, 2026
|
26.44 | 26.53 | 26.34 | 26.52 | 26.52 | 5,700 |
|
Aug 28, 2026
|
27.01 | 27.01 | 26.37 | 26.47 | 26.47 | 10,400 |
|
Aug 27, 2026
|
27.06 | 27.25 | 27.00 | 27.15 | 27.15 | 7,700 |
|
Aug 26, 2026
|
26.76 | 26.93 | 26.61 | 26.65 | 26.65 | 9,000 |
|
Aug 25, 2026
|
26.76 | 27.05 | 26.74 | 26.85 | 26.85 | 9,700 |
|
Aug 24, 2026
|
27.33 | 27.33 | 26.53 | 26.57 | 26.57 | 14,000 |
|
Aug 21, 2026
|
27.31 | 27.35 | 27.05 | 27.33 | 27.33 | 11,400 |
|
Aug 20, 2026
|
27.36 | 27.67 | 26.95 | 27.08 | 27.08 | 9,000 |
|
Aug 19, 2026
|
28.00 | 28.00 | 27.50 | 27.66 | 27.66 | 15,100 |
|
Aug 18, 2026
|
28.30 | 28.53 | 27.89 | 27.90 | 27.90 | 15,700 |
|
Aug 17, 2026
|
29.46 | 29.46 | 29.02 | 29.02 | 29.02 | 14,200 |
|
Aug 14, 2026
|
29.95 | 29.95 | 29.07 | 29.27 | 29.27 | 13,400 |
|
Aug 13, 2026
|
28.74 | 28.99 | 28.70 | 28.85 | 28.85 | 6,800 |
|
Aug 12, 2026
|
29.01 | 29.01 | 28.76 | 28.79 | 28.79 | 6,000 |
|
Aug 11, 2026
|
28.53 | 28.77 | 28.50 | 28.60 | 28.60 | 4,100 |
|
Aug 10, 2026
|
28.45 | 28.52 | 28.32 | 28.32 | 28.32 | 9,000 |
|
Aug 7, 2026
|
28.26 | 28.47 | 28.20 | 28.44 | 28.44 | 11,400 |
|
Aug 6, 2026
|
27.64 | 28.35 | 27.64 | 27.90 | 27.90 | 12,800 |
|
Aug 5, 2026
|
28.49 | 28.49 | 27.91 | 27.91 | 27.91 | 7,700 |
|
Aug 4, 2026
|
27.50 | 28.14 | 27.47 | 28.00 | 28.00 | 18,200 |
|
Aug 3, 2026
|
26.00 | 26.72 | 25.83 | 26.67 | 26.67 | 10,700 |
|
Jul 31, 2026
|
25.99 | 25.99 | 25.24 | 25.78 | 25.78 | 15,000 |
|
Jul 30, 2026
|
24.92 | 25.54 | 24.86 | 25.52 | 25.52 | 26,200 |
|
Jul 29, 2026
|
25.55 | 25.55 | 24.44 | 24.44 | 24.44 | 21,400 |
|
Jul 28, 2026
|
25.50 | 25.61 | 24.97 | 25.61 | 25.61 | 11,400 |
|
Jul 27, 2026
|
26.45 | 26.45 | 25.71 | 26.10 | 26.10 | 6,900 |
|
Jul 24, 2026
|
26.13 | 26.24 | 25.82 | 25.89 | 25.89 | 7,000 |
|
Jul 23, 2026
|
26.52 | 26.89 | 26.32 | 26.50 | 26.50 | 10,900 |
|
Jul 22, 2026
|
26.99 | 27.30 | 26.92 | 26.92 | 26.92 | 11,300 |
|
Jul 21, 2026
|
26.49 | 27.06 | 26.43 | 26.97 | 26.97 | 29,100 |
|
Jul 20, 2026
|
26.41 | 26.44 | 26.02 | 26.02 | 26.02 | 9,600 |
|
Jul 17, 2026
|
25.67 | 26.53 | 25.53 | 26.13 | 26.13 | 22,900 |
|
Jul 16, 2026
|
26.98 | 26.98 | 26.42 | 26.54 | 26.54 | 37,400 |
|
Jul 15, 2026
|
27.79 | 27.90 | 26.88 | 27.33 | 27.33 | 10,900 |
|
Jul 14, 2026
|
27.44 | 27.68 | 27.42 | 27.57 | 27.57 | 38,400 |
|
Jul 13, 2026
|
27.77 | 27.77 | 27.04 | 27.18 | 27.18 | 31,400 |
|
Jul 10, 2026
|
28.34 | 28.34 | 27.87 | 28.23 | 28.23 | 22,900 |
|
Jul 9, 2026
|
28.29 | 28.49 | 27.94 | 28.18 | 28.18 | 19,400 |
|
Jul 8, 2026
|
27.58 | 27.91 | 27.41 | 27.89 | 27.89 | 16,400 |
|
Jul 7, 2026
|
28.99 | 29.14 | 28.00 | 28.03 | 28.03 | 29,800 |
|
Jul 6, 2026
|
29.55 | 30.06 | 29.40 | 29.69 | 29.69 | 33,300 |
|
Jul 2, 2026
|
29.95 | 30.39 | 28.57 | 28.87 | 28.87 | 41,000 |
|
Jul 1, 2026
|
29.68 | 30.11 | 29.45 | 29.58 | 29.58 | 30,100 |
|
Jun 30, 2026
|
29.38 | 29.94 | 29.23 | 29.82 | 29.82 | 68,500 |
|
Jun 29, 2026
|
28.25 | 28.80 | 27.89 | 28.66 | 28.66 | 36,800 |
|
Jun 26, 2026
|
27.56 | 28.00 | 27.41 | 27.80 | 27.80 | 21,900 |
|
Jun 25, 2026
|
28.30 | 28.32 | 27.57 | 28.11 | 28.11 | 53,200 |
|
Jun 24, 2026
|
28.76 | 28.77 | 27.94 | 28.09 | 28.09 | 19,000 |
|
Jun 23, 2026
|
28.88 | 29.15 | 28.56 | 28.65 | 28.65 | 41,100 |
|
Jun 22, 2026
|
30.57 | 30.59 | 30.11 | 30.17 | 30.17 | 84,100 |
|
Jun 18, 2026
|
30.61 | 30.61 | 29.91 | 30.48 | 30.48 | 27,600 |
|
Jun 17, 2026
|
30.22 | 30.64 | 29.78 | 29.87 | 29.87 | 22,500 |
|
Jun 16, 2026
|
30.74 | 30.86 | 30.11 | 30.12 | 30.12 | 97,000 |
|
Jun 15, 2026
|
30.79 | 31.10 | 30.73 | 30.80 | 30.80 | 29,200 |
|
Jun 12, 2026
|
30.41 | 30.41 | 29.08 | 30.02 | 30.02 | 28,600 |
|
Jun 11, 2026
|
30.01 | 30.32 | 29.14 | 30.25 | 30.25 | 38,900 |
|
Jun 10, 2026
|
29.21 | 32.13 | 28.67 | 28.75 | 28.75 | 36,200 |
|
Jun 9, 2026
|
30.92 | 31.07 | 28.89 | 29.90 | 29.90 | 37,500 |
|
Jun 8, 2026
|
31.44 | 31.44 | 30.70 | 30.85 | 30.85 | 41,400 |
|
Jun 5, 2026
|
32.52 | 32.52 | 30.36 | 30.61 | 30.61 | 49,500 |
|
Jun 4, 2026
|
32.62 | 33.37 | 32.15 | 33.18 | 33.18 | 42,500 |
|
Jun 3, 2026
|
33.73 | 33.73 | 32.72 | 33.00 | 33.00 | 51,900 |
|
Jun 2, 2026
|
33.48 | 34.20 | 33.42 | 34.06 | 34.06 | 47,500 |
|
Jun 1, 2026
|
34.00 | 34.00 | 32.82 | 33.50 | 33.50 | 57,800 |
|
May 29, 2026
|
33.04 | 33.04 | 32.16 | 32.94 | 32.94 | 55,300 |
|
May 28, 2026
|
32.51 | 34.99 | 31.91 | 33.01 | 33.01 | 146,200 |
|
May 27, 2026
|
31.64 | 32.00 | 30.69 | 31.08 | 31.08 | 47,000 |
|
May 26, 2026
|
30.78 | 31.86 | 30.68 | 31.19 | 31.19 | 69,300 |
|
May 22, 2026
|
29.64 | 30.04 | 29.64 | 29.79 | 29.79 | 41,700 |
|
May 21, 2026
|
29.03 | 29.33 | 28.87 | 29.27 | 29.27 | 14,000 |
|
May 20, 2026
|
28.29 | 28.81 | 28.20 | 28.81 | 28.81 | 5,400 |
|
May 19, 2026
|
29.15 | 29.15 | 27.76 | 28.22 | 28.22 | 11,400 |
|
May 18, 2026
|
30.01 | 30.01 | 28.80 | 29.14 | 29.14 | 15,600 |
|
May 15, 2026
|
30.18 | 30.18 | 29.94 | 29.94 | 29.94 | 8,600 |
|
May 14, 2026
|
30.43 | 30.75 | 30.43 | 30.71 | 30.71 | 4,800 |
