NasdaqGM - Delayed Quote
USD
WisdomTree Space Economy Fund (WSPC)
24.78
+1.78
(+7.72%)
At close: 2:09:55 PM 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 9, 2026
|
24.55 | 24.80 | 24.55 | 24.78 | 24.78 | 1,158 |
|
Nov 6, 2026
|
22.33 | 23.16 | 22.32 | 23.16 | 23.16 | 1,500 |
|
Nov 5, 2026
|
21.87 | 21.87 | 21.46 | 21.56 | 21.56 | 500 |
|
Nov 4, 2026
|
23.50 | 23.59 | 23.28 | 23.29 | 23.29 | 900 |
|
Nov 3, 2026
|
24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
|
Nov 2, 2026
|
24.52 | 24.52 | 23.72 | 23.72 | 23.72 | 400 |
|
Oct 30, 2026
|
24.01 | 24.15 | 24.01 | 24.15 | 24.15 | 1,200 |
|
Oct 29, 2026
|
25.60 | 25.60 | 25.36 | 25.36 | 25.36 | 500 |
|
Oct 28, 2026
|
25.99 | 25.99 | 24.66 | 24.98 | 24.98 | 2,200 |
|
Oct 27, 2026
|
24.99 | 24.99 | 24.92 | 24.92 | 24.92 | 700 |
|
Oct 26, 2026
|
24.27 | 24.27 | 24.23 | 24.23 | 24.23 | 1,200 |
|
Oct 23, 2026
|
24.14 | 24.14 | 23.54 | 23.97 | 23.97 | 3,200 |
|
Oct 22, 2026
|
23.82 | 23.82 | 23.63 | 23.63 | 23.63 | 300 |
|
Oct 21, 2026
|
24.75 | 24.78 | 24.58 | 24.63 | 24.63 | 1,100 |
|
Oct 20, 2026
|
23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 100 |
|
Oct 19, 2026
|
24.34 | 24.34 | 24.04 | 24.04 | 24.04 | 500 |
|
Oct 16, 2026
|
24.47 | 24.47 | 24.01 | 24.07 | 24.07 | 1,700 |
|
Oct 15, 2026
|
24.75 | 24.75 | 24.40 | 24.40 | 24.40 | 200 |
|
Oct 14, 2026
|
24.45 | 24.54 | 24.28 | 24.34 | 24.34 | 1,100 |
|
Oct 13, 2026
|
25.07 | 25.07 | 24.87 | 25.02 | 25.02 | 600 |
|
Oct 12, 2026
|
25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
|
Oct 9, 2026
|
25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 100 |
|
Oct 8, 2026
|
26.16 | 26.16 | 25.96 | 25.96 | 25.96 | 200 |
|
Oct 7, 2026
|
26.94 | 26.94 | 26.73 | 26.83 | 26.83 | 1,300 |
|
Oct 6, 2026
|
27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 100 |
|
Oct 5, 2026
|
27.78 | 27.78 | 27.40 | 27.45 | 27.45 | 400 |
|
Oct 2, 2026
|
27.33 | 27.43 | 27.13 | 27.30 | 27.30 | 700 |
|
Oct 1, 2026
|
26.38 | 26.54 | 26.38 | 26.46 | 26.46 | 1,000 |
|
Sep 30, 2026
|
26.18 | 26.52 | 26.18 | 26.52 | 26.52 | 100 |
|
Sep 29, 2026
|
26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 100 |
|
Sep 28, 2026
|
27.05 | 27.05 | 26.93 | 26.93 | 26.93 | 300 |
|
Sep 25, 2026
|
27.50 | 27.50 | 27.41 | 27.41 | 27.41 | 800 |
|
Sep 24, 2026
|
26.77 | 27.26 | 26.77 | 27.26 | 27.26 | 1,800 |
|
Sep 23, 2026
|
27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
|
Sep 22, 2026
|
27.71 | 27.80 | 27.64 | 27.80 | 27.80 | 4,600 |
|
Sep 21, 2026
|
27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
|
Sep 18, 2026
|
26.93 | 26.98 | 26.93 | 26.98 | 26.98 | 300 |
|
Sep 17, 2026
|
27.36 | 27.60 | 27.36 | 27.39 | 27.39 | 3,400 |
|
Sep 16, 2026
|
26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 300 |
|
Sep 15, 2026
|
26.59 | 26.59 | 26.37 | 26.37 | 26.37 | 1,100 |
|
Sep 14, 2026
|
26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
|
Sep 11, 2026
|
26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
|
Sep 10, 2026
|
26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
|
Sep 9, 2026
|
27.37 | 27.37 | 26.85 | 26.85 | 26.85 | 100 |
|
Sep 8, 2026
|
27.31 | 27.61 | 27.31 | 27.47 | 27.47 | 2,000 |
|
Sep 4, 2026
|
26.83 | 26.83 | 26.82 | 26.82 | 26.82 | 100 |
|
Sep 3, 2026
|
26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
|
Sep 2, 2026
|
26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 200 |
|
Sep 1, 2026
|
26.28 | 26.38 | 26.28 | 26.38 | 26.38 | 200 |
|
Aug 31, 2026
|
26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 300 |
|
Aug 28, 2026
|
27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
|
Aug 27, 2026
|
27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 100 |
|
Aug 26, 2026
|
27.81 | 27.81 | 27.48 | 27.48 | 27.48 | 200 |
|
Aug 25, 2026
|
27.68 | 27.68 | 27.61 | 27.61 | 27.61 | 400 |
|
Aug 24, 2026
|
28.17 | 28.17 | 27.55 | 27.55 | 27.55 | 600 |
|
Aug 21, 2026
|
28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 100 |
|
Aug 20, 2026
|
28.41 | 28.41 | 28.07 | 28.33 | 28.33 | 1,200 |
|
Aug 19, 2026
|
29.47 | 29.47 | 29.24 | 29.24 | 29.24 | 500 |
|
Aug 18, 2026
|
30.14 | 30.36 | 30.09 | 30.09 | 30.09 | 10,800 |
|
Aug 17, 2026
|
31.33 | 31.33 | 30.96 | 30.96 | 30.96 | 300 |
|
Aug 14, 2026
|
30.75 | 30.75 | 30.51 | 30.65 | 30.65 | 2,300 |
|
Aug 13, 2026
|
30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 100 |
|
Aug 12, 2026
|
30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 300 |
|
Aug 11, 2026
|
29.74 | 29.90 | 29.74 | 29.90 | 29.90 | 600 |
|
Aug 10, 2026
|
29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 200 |
|
Aug 7, 2026
|
29.13 | 29.82 | 29.13 | 29.82 | 29.82 | 200 |
|
Aug 6, 2026
|
28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 100 |
|
Aug 5, 2026
|
27.88 | 27.88 | 27.65 | 27.65 | 27.65 | 300 |
|
Aug 4, 2026
|
28.12 | 28.22 | 28.12 | 28.22 | 28.22 | 11,800 |
|
Aug 3, 2026
|
25.39 | 26.46 | 25.39 | 26.46 | 26.46 | 1,600 |
|
Jul 31, 2026
|
25.40 | 25.40 | 25.34 | 25.34 | 25.34 | 100 |
|
Jul 30, 2026
|
25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 300 |
|
Jul 29, 2026
|
24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 300 |
|
Jul 28, 2026
|
25.15 | 25.59 | 25.15 | 25.59 | 25.59 | 700 |
|
Jul 27, 2026
|
25.69 | 25.92 | 25.69 | 25.92 | 25.92 | 300 |
|
Jul 24, 2026
|
25.79 | 25.79 | 25.68 | 25.68 | 25.68 | 300 |
|
Jul 23, 2026
|
26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
|
Jul 22, 2026
|
26.76 | 26.76 | 26.27 | 26.27 | 26.27 | 200 |
|
Jul 21, 2026
|
26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 300 |
|
Jul 20, 2026
|
25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 100 |
|
Jul 17, 2026
|
26.05 | 26.05 | 25.98 | 25.98 | 25.98 | 500 |
|
Jul 16, 2026
|
26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 100 |
|
Jul 15, 2026
|
27.88 | 27.88 | 27.37 | 27.58 | 27.58 | 2,000 |
|
Jul 14, 2026
|
28.03 | 28.03 | 28.01 | 28.01 | 28.01 | 300 |
|
Jul 13, 2026
|
28.18 | 28.25 | 27.81 | 27.81 | 27.81 | 600 |
|
Jul 10, 2026
|
29.02 | 29.02 | 28.80 | 28.92 | 28.92 | 2,600 |
|
Jul 9, 2026
|
29.56 | 29.59 | 29.44 | 29.44 | 29.44 | 4,000 |
