WisdomTree US Adaptive Moving Average Fund (WAMA)
26.62
-0.13
(-0.49%)
USD |
NASDAQ |
Sep 15, 16:00
WAMA Price : 26.62 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 26.70 | 26.71 | 26.61 | 26.62 | 9214.00 |
| Sep 14, 2026 | 26.72 | 26.81 | 26.72 | 26.75 | 3752.00 |
| Sep 11, 2026 | 26.87 | 26.90 | 26.85 | 26.85 | 5146.00 |
| Sep 10, 2026 | 26.67 | 26.67 | 26.59 | 26.60 | 6438.00 |
| Sep 09, 2026 | 26.80 | 26.80 | 26.76 | 26.76 | 1243.00 |
| Sep 08, 2026 | 26.95 | 26.95 | 26.86 | 26.86 | 2464.00 |
| Sep 04, 2026 | 27.08 | 27.08 | 27.01 | 27.05 | 1247.00 |
| Sep 03, 2026 | 27.14 | 27.16 | 27.13 | 27.16 | 1102.00 |
| Sep 02, 2026 | 26.86 | 26.86 | 26.82 | 26.84 | 15388.00 |
| Sep 01, 2026 | 26.72 | 26.72 | 26.67 | 26.69 | 10830.00 |
| Aug 31, 2026 | 26.86 | 26.92 | 26.85 | 26.92 | 115909.0 |
| Aug 28, 2026 | 27.17 | 27.17 | 26.98 | 27.00 | 5385.00 |
| Aug 27, 2026 | 27.02 | 27.04 | 26.98 | 27.04 | 7856.00 |
| Aug 26, 2026 | 26.87 | 26.89 | 26.83 | 26.85 | 3078.00 |
| Aug 25, 2026 | 26.79 | 26.87 | 26.79 | 26.87 | 7108.00 |
| Aug 24, 2026 | 26.84 | 26.84 | 26.78 | 26.79 | 437.00 |
| Aug 21, 2026 | 26.84 | 26.86 | 26.84 | 26.85 | 3811.00 |
| Aug 20, 2026 | 26.86 | 26.87 | 26.73 | 26.73 | 14295.00 |
| Aug 19, 2026 | 27.07 | 27.07 | 26.97 | 26.97 | 5602.00 |
| Aug 18, 2026 | 26.97 | 26.97 | 26.93 | 26.93 | 2134.00 |
| Aug 17, 2026 | 27.12 | 27.13 | 27.09 | 27.09 | 14360.00 |
| Aug 14, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 3533.00 |
| Aug 13, 2026 | 27.30 | 27.30 | 27.28 | 27.30 | 3008.00 |
| Aug 12, 2026 | 27.13 | 27.16 | 27.09 | 27.10 | 15336.00 |
| Aug 11, 2026 | 27.03 | 27.03 | 27.02 | 27.02 | 2127.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median