Daily trading records

WisdomTree US Adaptive Moving Average Fund Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for WisdomTree US Adaptive Moving Average Fund.

The verified trading-day record runs from July 8, 2026 through September 30, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free WisdomTree US Adaptive Moving Average Fund email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review WisdomTree US Adaptive Moving Average Fund's price trend and period performance.

The chart connects verified session closes from July 7, 2026 through September 30, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.73%

From the September 23, 2026 close of $26.9944 to $26.7961 on September 30, 2026.

20-session performance

+0.38%

From the September 1, 2026 close of $26.6937 to $26.7961 on September 30, 2026.

60-session performance

+2.10%

From the July 7, 2026 close of $26.2447 to $26.7961 on September 30, 2026.

WisdomTree US Adaptive Moving Average Fund Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$26.99$27.00$26.78$26.79614,457-$0.0269 (-0.10%)
$26.88$26.88$26.73$26.823425,117-$0.0598 (-0.22%)
$26.86$26.93$26.86$26.88287,549-$0.211 (-0.78%)
$26.96$27.0938$26.96$27.093811,282+$0.0807 (+0.30%)
$26.95$27.04$26.90$27.01313,547+$0.0187 (+0.07%)
$27.13$27.14$26.9944$26.994417,768-$0.2306 (-0.85%)
$27.26$27.27$27.225$27.2258,393-$0.0239 (-0.09%)
$27.17$27.29$27.17$27.248912,280+$0.4247 (+1.58%)
$26.80$26.85$26.74$26.82423,726+$0.0046 (+0.02%)
$26.76$26.8196$26.75$26.819612,370+$0.3105 (+1.17%)
$26.70$26.70$26.5091$26.50914,694-$0.1083 (-0.41%)
$26.70$26.71$26.61$26.61749,214-$0.1316 (-0.49%)
$26.72$26.8086$26.72$26.7493,752-$0.1012 (-0.38%)
$26.87$26.90$26.85$26.85025,146+$0.2499 (+0.94%)
$26.67$26.67$26.59$26.60036,439-$0.1596 (-0.60%)
$26.80$26.80$26.7599$26.75991,243-$0.1019 (-0.38%)
$26.95$26.95$26.8618$26.86182,464-$0.1839 (-0.68%)
$27.08$27.08$27.01$27.04571,247-$0.1187 (-0.44%)
$27.14$27.1644$27.13$27.16441,103+$0.3212 (+1.20%)
$26.86$26.86$26.82$26.843215,388+$0.1495 (+0.56%)
$26.72$26.72$26.67$26.693710,830-$0.2241 (-0.83%)
$26.86$26.9178$26.85$26.9178115,909-$0.0847 (-0.31%)
$27.1701$27.1701$26.98$27.00255,385-$0.0387 (-0.14%)
$27.02$27.0412$26.98$27.04127,856+$0.1882 (+0.70%)
$26.87$26.89$26.83$26.8533,078-$0.0131 (-0.05%)
$26.79$26.87$26.79$26.86617,108+$0.0783 (+0.29%)
$26.8399$26.84$26.78$26.7878437-$0.0659 (-0.25%)
$26.845$26.86$26.845$26.85373,812+$0.1284 (+0.48%)
$26.86$26.87$26.7253$26.725314,295-$0.2461 (-0.91%)
$27.07$27.07$26.9714$26.97145,602+$0.0448 (+0.17%)
$26.97$26.97$26.9266$26.92662,134-$0.1657 (-0.61%)
$27.12$27.13$27.0923$27.092314,360-$0.1347 (-0.49%)
$27.23$27.23$27.227$27.2273,534-$0.0701 (-0.26%)
$27.295$27.2971$27.28$27.29713,008+$0.1927 (+0.71%)
$27.13$27.16$27.09$27.104415,336+$0.0844 (+0.31%)
$27.03$27.03$27.02$27.022,127-$0.0947 (-0.35%)
$27.18$27.18$27.1147$27.11471,008-$0.0154 (-0.06%)
$27.11$27.1301$27.05$27.13016,668+$0.1777 (+0.66%)
$26.94$26.9524$26.94$26.95242,279-$0.0755 (-0.28%)
$27.05$27.08$27.0279$27.02795,050-$0.0405 (-0.15%)
$27.1099$27.1099$27.0684$27.0684542+$0.483 (+1.82%)
$26.4938$26.61$26.4938$26.58541,088+$0.3687 (+1.41%)
$26.2167$26.2167$26.2167$26.216749+$0.227 (+0.87%)
$25.76$26.03$25.76$25.98974,066+$0.4009 (+1.57%)
$25.76$26.03$25.5888$25.58884,409-$0.394 (-1.52%)
$26.00$26.00$25.9828$25.9828264+$0.0877 (+0.34%)
$25.91$25.91$25.85$25.89513,420+$0.0309 (+0.12%)
$25.90$26.06$25.8642$25.86422,714+$0.0171 (+0.07%)
$25.97$25.97$25.77$25.84715,331-$0.3657 (-1.40%)
$26.22$26.25$26.2128$26.21285,457-$0.0222 (-0.08%)
$26.24$26.24$26.235$26.2351,122+$0.2083 (+0.80%)
$26.15$26.17$26.0267$26.02678,068-$0.0741 (-0.28%)
$26.18$26.22$26.09$26.10084,299-$0.2373 (-0.90%)
$26.53$26.53$26.3381$26.33818,486-$0.1499 (-0.57%)
$26.46$26.51$26.39$26.4884,747+$0.0924 (+0.35%)
$26.37$26.43$26.37$26.39566,567+$0.1051 (+0.40%)
$26.31$26.32$26.28$26.29056,914-$0.1884 (-0.71%)
$26.39$26.4794$26.39$26.47898,609+$0.1098 (+0.42%)
$26.18$26.38$26.18$26.36911,596+$0.1869 (+0.71%)
$26.07$26.21$26.07$26.18226,720-$0.0625 (-0.24%)

Verified data

Trading days shown
60
Coverage start
July 8, 2026
Coverage end
September 30, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the WisdomTree US Adaptive Moving Average Fund company profile.Review WisdomTree US Adaptive Moving Average Fund valuation and profitability metrics.

Read the frequently asked questions.

What is WisdomTree US Adaptive Moving Average Fund's latest verified closing price?

WisdomTree US Adaptive Moving Average Fund closed at $26.7961 on September 30, 2026.

What period does WisdomTree US Adaptive Moving Average Fund's price history cover?

The page shows 60 verified sessions from July 8, 2026 through September 30, 2026.

What data is included in WisdomTree US Adaptive Moving Average Fund's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does WisdomTree US Adaptive Moving Average Fund's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for WisdomTree US Adaptive Moving Average Fund's daily prices?

Daily aggregate prices are provided by Polygon.