WisdomTree U.S. Value Fund (WTV)

106.00
-0.97 (-0.91%)
NYSE · Last Trade: Sep 19th, 1:23 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree U.S. Value Fund (WTV)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026106.81106.81105.91106.00386,106106.00
9/17/2026107.45107.45106.73106.97161,854106.97
9/16/2026107.65107.65105.85106.49149,729106.49
9/15/2026107.59107.87107.29107.62157,582107.62
9/14/2026107.84108.12107.47107.84236,634107.84
9/11/2026107.48107.82107.43107.56238,133107.56
9/10/2026107.24107.24106.61106.7391,582106.73
9/09/2026108.00108.00107.28107.3197,087107.31
9/08/2026108.80108.82107.85107.93147,371107.93
9/04/2026108.95109.55108.91109.19120,725109.19
9/03/2026109.19109.74109.11109.66218,769109.66
9/02/2026107.74108.93107.74108.6798,296108.67
9/01/2026107.86108.36107.42107.54145,608107.54
8/31/2026108.43108.43107.94108.06172,713108.06
8/28/2026109.25109.39108.64108.78130,325108.78
8/27/2026108.31109.04108.25108.84114,267108.84
8/26/2026108.18108.68108.18108.47109,799108.47
8/25/2026108.54108.64108.17108.58103,207108.58
8/24/2026108.42108.82108.36108.70142,040108.70
8/21/2026107.99108.46107.99108.29123,201108.29
8/20/2026107.76108.17107.48107.49178,273107.49
8/19/2026108.05108.85108.05108.1699,935108.16
8/18/2026107.55107.82107.20107.29728,797107.29
8/17/2026108.29108.29107.31107.34131,215107.34
8/14/2026108.58108.59108.26108.54138,795108.54
8/13/2026107.72108.53107.58108.50103,122108.50
8/12/2026107.22107.44106.88107.43203,650107.43
8/11/2026107.36107.72107.08107.2282,388107.22
8/10/2026107.29107.46107.07107.3397,280107.33
8/07/2026106.75107.43106.38107.42231,288107.42
8/06/2026107.37107.47106.34106.48136,674106.48
8/05/2026108.12108.12106.88107.19127,750107.19
8/04/2026106.50107.94106.16107.79151,060107.79
8/03/2026106.04106.72106.02106.48167,229106.48
7/31/2026105.54105.77104.82105.50209,405105.50
7/30/2026105.59105.69104.67105.64106,820105.64
7/29/2026107.17107.21106.07106.21148,438106.21
7/28/2026106.57107.44106.57107.21144,920107.21
7/27/2026105.71106.33105.71106.1191,853106.11
7/24/2026104.11105.50104.11105.21147,746105.21
7/23/2026104.38104.60103.65103.89135,892103.89
7/22/2026105.25105.64104.84104.94127,336104.94
7/21/2026104.57104.95104.24104.78127,446104.78
7/20/2026105.08105.08104.39104.45152,298104.45
7/17/2026105.38106.22104.84104.9586,963104.95
7/16/2026104.79105.68104.79105.68705,955105.68
7/15/2026104.64105.13104.31104.6067,100104.60
7/14/2026104.49104.91104.21104.4690,170104.46
7/13/2026104.71105.17104.47104.7178,345104.71
7/10/2026104.23104.58104.20104.4698,351104.46
7/09/2026103.03103.97102.99103.72109,966103.72
7/08/2026103.59103.59102.71102.99111,750102.99
7/07/2026103.99104.40103.72103.83111,957103.83
7/06/2026103.21103.41102.92103.37160,406103.37
7/02/2026103.13103.54102.45103.14526,681103.14
7/01/2026101.98103.04101.80102.52204,461102.52
6/30/2026102.00102.02101.60101.72120,633101.72
6/29/2026102.72102.72101.87102.3394,967102.33
6/26/2026101.81102.44101.73102.33140,135102.33
6/25/2026102.06102.76101.62101.86105,147101.86
6/24/2026102.15102.77101.95102.3086,449101.72
6/23/2026101.42102.42101.21102.13163,114101.55
6/22/2026101.64102.34101.64101.79100,318101.21