WisdomTree Bianco Fixed Inc Ttl Ret ETF (WTBN)
25.10
+0.01
(+0.04%)
USD |
NASDAQ |
Nov 22, 16:00
25.10
0.00 (0.00%)
After-Hours: 20:00
WTBN Price: 25.10 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 25.04 | 25.29 | 25.04 | 25.09 | 110967.0 |
| Nov 20, 2024 | 25.10 | 25.14 | 25.09 | 25.10 | 263260.0 |
| Nov 19, 2024 | 25.10 | 25.18 | 25.10 | 25.12 | 59367.00 |
| Nov 18, 2024 | 25.06 | 25.11 | 25.06 | 25.08 | 71543.00 |
| Nov 15, 2024 | 25.07 | 25.17 | 25.03 | 25.10 | 6424.00 |
| Nov 14, 2024 | 25.14 | 25.18 | 25.11 | 25.11 | 3388.00 |
| Nov 13, 2024 | 25.18 | 25.20 | 25.10 | 25.12 | 3947.00 |
| Nov 12, 2024 | 25.18 | 25.23 | 25.11 | 25.14 | 24233.00 |
| Nov 11, 2024 | 25.19 | 25.34 | 25.19 | 25.24 | 7823.00 |
| Nov 08, 2024 | 25.25 | 25.29 | 25.25 | 25.29 | 4269.00 |
| Nov 07, 2024 | 25.19 | 25.26 | 25.19 | 25.24 | 10142.00 |
| Nov 06, 2024 | 25.03 | 25.10 | 25.03 | 25.07 | 8825.00 |
| Nov 05, 2024 | 25.08 | 25.18 | 25.05 | 25.18 | 3485.00 |
| 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 |
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
25.00
Average
24.94
Median
Jan 08 2024