Daily trading records

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

Direct answer

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

The verified trading-day record runs from June 17, 2026 through September 11, 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 International Adaptive Moving Average Fund email updates.

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

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

The chart connects verified session closes from June 16, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.29%

From the September 3, 2026 close of $44.1608 to $43.5916 on September 11, 2026.

20-session performance

-1.44%

From the August 13, 2026 close of $44.2298 to $43.5916 on September 11, 2026.

60-session performance

+1.94%

From the June 16, 2026 close of $42.762 to $43.5916 on September 11, 2026.

WisdomTree International Adaptive Moving Average Fund Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$43.5101$43.62$43.5101$43.59164,015+$0.4708 (+1.09%)
$43.15$43.15$43.05$43.12083,619-$0.3182 (-0.73%)
$43.55$43.55$43.439$43.4391,165-$0.4832 (-1.10%)
$44.13$44.13$43.9222$43.9222938-$0.2369 (-0.54%)
$44.13$44.1591$44.11$44.1591368-$0.0017 (-0.00%)
$44.1501$44.23$44.1501$44.1608700+$0.5064 (+1.16%)
$43.62$43.77$43.60$43.654410,098+$0.2523 (+0.58%)
$43.46$43.46$43.4021$43.40212,713-$0.376 (-0.86%)
$43.77$43.7781$43.72$43.7781586-$0.10 (-0.23%)
$44.03$44.03$43.86$43.87811,686-$0.0483 (-0.11%)
$43.89$43.94$43.80$43.92644,218-$0.1234 (-0.28%)
$44.10$44.10$43.99$44.04981,182-$0.2097 (-0.47%)
$44.23$44.2595$44.19$44.25952,500+$0.2695 (+0.61%)
$44.06$44.06$43.99$43.99589-$0.065 (-0.15%)
$44.05$44.14$44.0499$44.0556,896+$0.3983 (+0.91%)
$43.67$43.67$43.57$43.65671,096-$0.1464 (-0.33%)
$43.78$43.825$43.78$43.8031403+$0.1294 (+0.30%)
$43.73$43.75$43.6737$43.6737500-$0.4129 (-0.94%)
$44.04$44.10$44.04$44.08663,597-$0.107 (-0.24%)
$44.20$44.24$44.18$44.19361,883-$0.0362 (-0.08%)
$44.21$44.2298$44.21$44.2298306+$0.095 (+0.22%)
$44.13$44.20$44.13$44.13484,515+$0.0931 (+0.21%)
$44.07$44.07$43.96$44.04171,192+$0.0165 (+0.04%)
$44.0252$44.0252$44.0252$44.025293-$0.2067 (-0.47%)
$44.17$44.2319$44.12$44.23191,127+$0.4719 (+1.08%)
$43.79$43.79$43.76$43.76460+$0.0166 (+0.04%)
$43.82$43.86$43.7434$43.7434853+$0.04 (+0.09%)
$43.7034$43.7034$43.7034$43.7034103+$0.4531 (+1.05%)
$43.24$43.2899$43.24$43.2503382+$0.136 (+0.32%)
$43.1143$43.1143$43.1143$43.114352-$0.2888 (-0.67%)
$43.3299$43.4031$43.3001$43.4031586+$1.20 (+2.84%)
$42.50$42.50$42.2031$42.20311,733-$0.2063 (-0.49%)
$42.40$42.4094$42.40$42.4094254+$0.0665 (+0.16%)
$42.22$42.3429$42.22$42.3429301+$0.196 (+0.47%)
$42.23$42.23$42.1469$42.1469312+$0.2675 (+0.64%)
$41.925$42.00$41.79$41.87944,971-$0.5703 (-1.34%)
$42.525$42.525$42.4497$42.44973,762+$0.0773 (+0.18%)
$42.33$42.3724$42.33$42.3724335+$0.5607 (+1.34%)
$42.089$42.089$41.8117$41.81171,963-$0.3229 (-0.77%)
$42.05$42.1346$42.05$42.1346298-$0.1845 (-0.44%)
$42.41$42.41$42.30$42.31912,329-$0.2612 (-0.61%)
$42.67$42.67$42.58$42.5803459+$0.2062 (+0.49%)
$42.33$42.3741$42.33$42.3741785+$0.3298 (+0.78%)
$42.13$42.13$42.04$42.04434,582-$0.3757 (-0.89%)
$42.345$42.51$42.23$42.425,870+$0.2194 (+0.52%)
$42.28$42.28$42.2006$42.20061,026+$0.2388 (+0.57%)
$41.93$41.9618$41.93$41.96181,586-$0.3475 (-0.82%)
$42.49$42.49$42.3093$42.30931,422-$0.471 (-1.10%)
$42.765$42.86$42.765$42.78032,905+$0.4071 (+0.96%)
$42.57$42.58$42.23$42.37324,155+$0.6169 (+1.48%)
$41.79$41.79$41.7563$41.75632,208-$0.3282 (-0.78%)
$42.04$42.12$42.0399$42.08456,778+$0.1516 (+0.36%)
$41.68$41.96$41.68$41.93299,025+$0.3588 (+0.86%)
$41.5599$41.63$41.5599$41.57412,231-$0.1901 (-0.46%)
$41.83$41.83$41.7642$41.76421,181-$0.0965 (-0.23%)
$41.9299$41.9299$41.8607$41.8607191-$0.072 (-0.17%)
$41.92$41.98$41.92$41.93271,861-$0.7601 (-1.78%)
$42.68$42.93$42.60$42.69286,651-$0.0616 (-0.14%)
$42.78$42.78$42.62$42.75446,039+$0.2757 (+0.65%)
$42.98$42.98$42.4787$42.4787206-$0.2833 (-0.66%)

Verified data

Trading days shown
60
Coverage start
June 17, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

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

Read the frequently asked questions.

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

WisdomTree International Adaptive Moving Average Fund closed at $43.5916 on September 11, 2026.

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

The page shows 60 verified sessions from June 17, 2026 through September 11, 2026.

What data is included in WisdomTree International 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 International 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 International Adaptive Moving Average Fund's daily prices?

Daily aggregate prices are provided by Polygon.