WisdomTree Bianco Fixed Inc Ttl Ret ETF (WTBN)
25.16
+0.10
(+0.40%)
USD |
NASDAQ |
Nov 04, 16:00
WTBN Price: 25.16 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 25.14 | 25.17 | 25.12 | 25.16 | 7901.00 |
| Nov 01, 2024 | 25.23 | 25.23 | 25.06 | 25.06 | 1826.00 |
| Oct 31, 2024 | 25.08 | 25.29 | 25.08 | 25.15 | 9677.00 |
| Oct 30, 2024 | 25.24 | 25.24 | 25.14 | 25.14 | 18330.00 |
| Oct 29, 2024 | 25.08 | 25.19 | 25.08 | 25.19 | 15069.00 |
| Oct 28, 2024 | 25.13 | 25.13 | 25.09 | 25.13 | 8987.00 |
| Oct 25, 2024 | 25.29 | 25.29 | 25.22 | 25.22 | 5257.00 |
| Oct 24, 2024 | 25.22 | 25.30 | 25.22 | 25.26 | 6305.00 |
| Oct 23, 2024 | 25.22 | 25.22 | 25.20 | 25.22 | 18907.00 |
| Oct 22, 2024 | 25.29 | 25.29 | 25.21 | 25.22 | 16190.00 |
| Oct 21, 2024 | 25.34 | 25.34 | 25.26 | 25.28 | 2841.00 |
| Oct 18, 2024 | 25.46 | 25.46 | 25.42 | 25.42 | 1646.00 |
| Oct 17, 2024 | 25.53 | 25.53 | 25.42 | 25.44 | 2044.00 |
| Oct 16, 2024 | 25.53 | 25.53 | 25.52 | 25.52 | 996.00 |
| Oct 15, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 558.00 |
| Oct 14, 2024 | 25.38 | 25.40 | 25.38 | 25.40 | 726.00 |
| Oct 11, 2024 | 25.44 | 25.46 | 25.43 | 25.44 | 4681.00 |
| Oct 10, 2024 | 25.39 | 25.43 | 25.39 | 25.43 | 1052.00 |
| Oct 09, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 543.00 |
| Oct 08, 2024 | 25.45 | 25.47 | 25.45 | 25.46 | 4792.00 |
| Oct 07, 2024 | 25.43 | 25.44 | 25.43 | 25.44 | 474.00 |
| Oct 04, 2024 | 25.65 | 25.65 | 25.50 | 25.52 | 4609.00 |
| Oct 03, 2024 | 25.70 | 25.73 | 25.68 | 25.68 | 2417.00 |
| Oct 02, 2024 | 25.78 | 25.78 | 25.75 | 25.77 | 595.00 |
| Oct 01, 2024 | 25.82 | 25.85 | 25.78 | 25.78 | 64934.00 |
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
24.18
Minimum
Apr 25 2024
25.98
Maximum
Sep 16 2024
24.99
Average
24.90
Median
Mar 11 2024