WisdomTree Artificial Intelligence and Innovation Fund (WTAI)

WTAI
🏛️ 美国 →
28.53
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 20.97 20.97 20.58 20.69 0.1M
2023-12-28 21.01 21.06 20.93 20.97 0.1M
2023-12-27 21.08 21.08 20.90 20.98 0.9M
2023-12-26 21.00 21.01 20.79 20.96 0.1M
2023-12-22 20.71 20.74 20.51 20.65 0.1M
2023-12-21 20.42 20.55 20.32 20.54 0.7M
2023-12-20 20.54 20.70 20.08 20.08 0.2M
2023-12-19 20.45 20.64 20.45 20.63 0.1M
2023-12-18 20.44 20.45 20.25 20.38 0.1M
2023-12-15 20.50 20.59 20.31 20.41 0.2M
2023-12-14 20.19 20.47 20.17 20.42 0.2M
2023-12-13 19.54 19.94 19.30 19.93 0.1M
2023-12-12 19.43 19.50 19.29 19.45 0.8M
2023-12-11 19.28 19.48 19.22 19.44 0.1M
2023-12-08 18.99 19.28 18.94 19.24 0.1M
2023-12-07 18.96 19.08 18.78 19.05 0.3M
2023-12-06 19.22 19.25 18.85 18.86 0.1M
2023-12-05 19.00 19.10 18.86 19.02 0.6M
2023-12-04 19.01 19.14 18.82 19.12 0.7M
2023-12-01 18.66 19.21 18.66 19.20 1.1M
2023-11-30 18.90 18.92 18.58 18.70 0.1M
2023-11-29 18.76 19.04 18.74 18.80 0.1M
2023-11-28 18.34 18.53 18.29 18.50 0.1M
2023-11-27 18.38 18.48 18.30 18.38 0.1M
2023-11-24 18.40 18.46 18.33 18.46 0.1M
2023-11-22 18.43 18.56 18.33 18.43 0.1M
2023-11-21 18.42 18.46 18.21 18.31 0.1M
2023-11-20 18.33 18.58 18.33 18.50 0.2M
2023-11-17 18.21 18.31 18.14 18.27 0.1M
2023-11-16 18.19 18.19 18.00 18.10 0.1M
2023-11-15 18.25 18.49 18.19 18.28 0.1M
2023-11-14 17.86 18.16 17.86 18.15 0.1M
2023-11-13 17.28 17.47 17.24 17.41 0.2M
2023-11-10 17.07 17.46 17.06 17.45 0.1M
2023-11-09 17.34 17.44 17.03 17.05 0.1M
2023-11-08 17.36 17.36 17.17 17.26 0.2M
2023-11-07 17.08 17.36 17.05 17.30 0.9M
2023-11-06 17.26 17.26 16.85 16.99 0.1M
2023-11-03 16.85 17.16 16.84 17.08 0.7M
2023-11-02 16.48 16.66 16.48 16.63 0.1M
2023-11-01 16.00 16.16 15.92 16.15 0.1M
2023-10-31 15.86 16.01 15.74 16.00 0.1M
2023-10-30 16.10 16.10 15.80 15.93 0.1M
2023-10-27 16.18 16.18 15.94 16.00 0.3M
2023-10-26 16.06 16.29 15.91 16.01 0.1M
2023-10-25 16.67 16.67 16.10 16.15 0.2M
2023-10-24 16.62 16.86 16.60 16.79 0.4M
2023-10-23 16.50 16.80 16.33 16.57 0.1M
2023-10-20 16.88 16.97 16.61 16.66 0.1M
2023-10-19 17.24 17.30 16.94 17.01 0.1M
2023-10-18 17.37 17.38 17.07 17.09 0.1M
2023-10-17 17.29 17.66 17.27 17.57 0.1M
2023-10-16 17.37 17.58 17.30 17.55 0.1M
2023-10-13 17.71 17.71 17.24 17.30 0.8M
2023-10-12 17.84 17.92 17.52 17.66 0.1M
2023-10-11 17.88 17.92 17.65 17.83 0.1M
2023-10-10 17.54 17.92 17.54 17.79 0.2M
2023-10-09 17.36 17.54 17.26 17.48 0.1M
2023-10-06 16.97 17.60 16.97 17.53 0.1M
2023-10-05 17.23 17.24 16.95 17.12 0.0M
2023-10-04 16.97 17.21 16.91 17.16 0.1M
2023-10-03 17.23 17.31 16.88 16.97 0.1M
2023-10-02 17.45 17.55 17.30 17.41 0.0M
2023-09-29 17.52 17.65 17.36 17.42 0.1M
2023-09-28 17.06 17.46 16.99 17.35 0.3M
2023-09-27 16.96 17.17 16.86 17.06 0.3M
2023-09-26 17.01 17.10 16.83 16.86 0.1M
2023-09-25 17.09 17.23 16.97 17.20 0.2M
2023-09-22 17.23 17.29 17.09 17.13 0.6M
2023-09-21 17.25 17.26 17.05 17.05 0.1M
2023-09-20 17.81 17.93 17.50 17.51 0.0M
2023-09-19 17.84 17.84 17.62 17.77 0.1M
2023-09-18 17.83 17.97 17.80 17.88 0.0M
2023-09-15 18.20 18.20 17.85 17.93 0.1M
2023-09-14 18.32 18.33 18.10 18.25 0.1M
2023-09-13 18.17 18.30 18.09 18.18 0.0M
2023-09-12 18.29 18.46 18.18 18.18 0.1M
2023-09-11 18.49 18.49 18.22 18.43 0.0M
2023-09-08 18.31 18.44 18.23 18.31 0.1M
2023-09-07 18.37 18.37 18.11 18.34 0.0M
2023-09-06 18.71 18.80 18.50 18.68 0.1M
2023-09-05 18.68 18.80 18.51 18.75 0.1M
2023-09-01 18.73 18.80 18.62 18.72 0.1M
2023-08-31 18.57 18.71 18.50 18.59 0.1M
2023-08-30 18.43 18.58 18.29 18.51 0.1M
2023-08-29 18.00 18.48 17.90 18.45 0.1M
2023-08-28 17.91 18.03 17.87 17.98 0.1M
2023-08-25 17.71 17.95 17.54 17.88 0.0M
2023-08-24 18.48 18.48 17.69 17.70 0.1M
2023-08-23 17.87 18.26 17.80 18.21 0.4M
2023-08-22 17.96 18.05 17.75 17.82 0.0M
2023-08-21 17.60 17.83 17.54 17.78 0.1M
2023-08-18 17.21 17.50 17.13 17.44 0.1M
2023-08-17 17.78 17.78 17.34 17.38 0.1M
2023-08-16 17.93 17.99 17.69 17.69 0.1M
2023-08-15 18.25 18.25 18.00 18.01 0.1M
2023-08-14 18.00 18.25 17.89 18.25 0.1M
2023-08-11 18.16 18.25 18.06 18.08 0.1M
2023-08-10 18.51 18.74 18.20 18.28 0.1M
2023-08-09 18.74 18.74 18.30 18.40 0.3M
2023-08-08 18.77 18.79 18.56 18.79 0.3M
2023-08-07 19.18 19.18 18.90 19.11 0.1M
2023-08-04 19.18 19.36 18.93 19.05 0.1M
2023-08-03 19.13 19.29 19.02 19.18 0.2M
2023-08-02 19.85 19.85 19.14 19.35 0.3M
2023-08-01 20.10 20.21 19.90 20.18 0.1M
2023-07-31 20.03 20.26 20.00 20.26 0.1M
2023-07-28 19.77 19.95 19.70 19.94 0.3M
2023-07-27 19.91 20.08 19.40 19.49 0.2M
2023-07-26 19.43 19.67 19.38 19.59 0.2M
2023-07-25 19.48 19.70 19.48 19.63 0.1M
2023-07-24 19.57 19.62 19.35 19.39 0.1M
2023-07-21 19.76 19.82 19.45 19.55 0.1M
2023-07-20 20.10 20.10 19.50 19.54 0.6M
2023-07-19 20.46 20.52 20.17 20.29 0.2M
2023-07-18 20.15 20.34 20.04 20.30 0.2M
2023-07-17 19.74 20.20 19.70 20.13 0.3M
2023-07-14 20.16 20.20 19.71 19.75 0.2M
2023-07-13 19.95 20.15 19.93 20.12 0.2M
2023-07-12 19.75 19.80 19.50 19.72 0.2M
2023-07-11 19.28 19.38 19.15 19.37 0.2M
2023-07-10 18.89 19.18 18.78 19.17 0.2M
2023-07-07 18.81 19.07 18.75 18.85 0.1M
2023-07-06 18.84 18.84 18.53 18.76 0.2M
2023-07-05 19.11 19.16 19.00 19.08 0.1M
2023-07-03 19.16 19.22 19.08 19.20 0.6M
2023-06-30 19.05 19.19 18.97 19.07 0.4M
2023-06-29 18.85 18.87 18.69 18.79 0.1M
2023-06-28 18.56 18.87 18.50 18.81 0.7M
2023-06-27 18.32 18.68 18.15 18.63 0.1M
2023-06-26 18.39 18.56 18.15 18.15 0.1M
2023-06-23 18.50 18.50 18.24 18.30 0.1M
2023-06-22 18.64 18.81 18.52 18.71 0.2M
2023-06-21 19.18 19.18 18.66 18.73 0.3M
2023-06-20 19.44 19.49 19.12 19.26 0.2M
2023-06-16 19.88 19.88 19.48 19.52 0.3M
2023-06-15 19.47 19.75 19.38 19.67 0.4M
2023-06-14 19.57 19.68 19.27 19.58 0.3M
2023-06-13 19.49 19.65 19.30 19.57 0.5M
2023-06-12 18.92 19.19 18.88 19.14 0.9M
2023-06-09 18.75 19.00 18.65 18.73 0.3M
2023-06-08 18.47 18.70 18.37 18.64 0.3M
2023-06-07 18.82 18.97 18.43 18.47 0.3M
2023-06-06 18.43 18.78 18.37 18.73 0.2M
2023-06-05 18.42 18.55 18.13 18.49 0.2M
2023-06-02 18.67 18.68 18.33 18.43 0.2M
2023-06-01 18.25 18.54 18.10 18.41 0.3M
2023-05-31 18.33 18.36 18.06 18.27 0.2M
2023-05-30 18.52 18.57 18.25 18.46 0.8M
2023-05-26 17.63 18.18 17.61 18.10 0.5M
2023-05-25 17.89 18.01 17.35 17.52 1.0M
2023-05-24 17.25 17.31 17.07 17.26 0.1M
2023-05-23 17.55 17.71 17.36 17.40 0.1M
2023-05-22 17.39 17.75 17.27 17.69 0.2M
2023-05-19 17.50 17.51 17.27 17.36 0.1M
2023-05-18 17.02 17.35 17.00 17.33 0.4M
2023-05-17 16.60 16.96 16.53 16.91 0.2M
2023-05-16 16.58 16.62 16.44 16.54 0.1M
2023-05-15 16.25 16.58 16.20 16.54 0.1M
2023-05-12 16.36 16.38 16.07 16.18 0.0M
2023-05-11 16.36 16.36 16.14 16.30 0.0M
2023-05-10 16.33 16.46 16.25 16.42 0.1M
2023-05-09 16.25 16.27 16.13 16.20 0.0M
2023-05-08 16.23 16.35 16.10 16.35 0.0M
2023-05-05 16.22 16.22 15.92 16.17 0.1M
2023-05-04 15.77 15.83 15.70 15.80 0.0M
2023-05-03 15.93 16.05 15.79 15.83 0.0M
2023-05-02 16.10 16.13 15.86 15.94 0.0M
2023-05-01 15.92 16.11 15.92 16.07 0.0M
2023-04-28 15.80 15.98 15.80 15.96 0.0M
2023-04-27 15.92 15.98 15.74 15.97 0.0M
2023-04-26 16.01 16.05 15.84 15.88 0.0M
2023-04-25 16.18 16.18 15.77 15.77 0.0M
2023-04-24 16.48 16.50 16.25 16.36 0.0M
2023-04-21 16.46 16.48 16.31 16.47 0.0M
2023-04-20 16.52 16.73 16.50 16.56 0.0M
2023-04-19 16.71 16.75 16.62 16.68 0.0M
2023-04-18 17.00 17.09 16.80 16.88 0.1M
2023-04-17 16.79 16.87 16.50 16.87 0.0M
2023-04-14 16.84 16.84 16.66 16.78 0.0M
2023-04-13 16.67 16.94 16.67 16.84 0.0M
2023-04-12 16.75 16.83 16.57 16.57 0.0M
2023-04-11 16.89 16.97 16.79 16.79 0.0M
2023-04-10 16.54 16.85 16.49 16.83 0.0M
2023-04-06 16.50 16.68 16.40 16.63 0.0M
2023-04-05 16.94 16.96 16.47 16.60 0.0M
2023-04-04 17.41 17.41 17.06 17.13 0.0M
2023-04-03 17.50 17.50 17.25 17.46 0.0M
2023-03-31 17.12 17.56 17.12 17.55 0.0M
2023-03-30 17.03 17.17 16.95 17.10 0.1M
2023-03-29 16.61 16.91 16.61 16.90 0.0M
2023-03-28 16.61 16.61 16.36 16.47 0.0M
2023-03-27 16.74 16.74 16.56 16.66 0.0M
2023-03-24 16.75 16.75 16.51 16.68 0.0M
2023-03-23 16.76 17.16 16.74 16.91 0.0M
2023-03-22 16.85 17.16 16.60 16.60 0.0M
2023-03-21 16.86 16.99 16.73 16.93 0.0M
2023-03-20 16.61 16.66 16.52 16.65 0.0M
2023-03-17 16.67 16.80 16.53 16.58 0.0M
2023-03-16 16.11 16.73 16.11 16.69 0.0M
2023-03-15 15.94 16.15 15.84 16.10 0.0M
2023-03-14 16.36 16.42 16.22 16.36 0.0M
2023-03-13 15.76 16.25 15.73 16.11 0.0M
2023-03-10 16.46 16.46 15.89 16.03 0.0M
2023-03-09 17.03 17.15 16.51 16.54 0.0M
2023-03-08 16.86 17.04 16.86 17.00 0.0M
2023-03-07 17.11 17.14 16.76 16.83 0.0M
2023-03-06 17.37 17.45 17.11 17.11 0.0M
2023-03-03 16.81 17.24 16.81 17.20 0.0M
2023-03-02 16.45 16.72 16.27 16.70 0.0M
2023-03-01 16.76 16.88 16.64 16.65 0.0M
2023-02-28 16.62 16.87 16.62 16.73 0.0M
2023-02-27 16.73 16.77 16.65 16.66 0.0M
2023-02-24 16.60 16.63 16.41 16.55 0.0M
2023-02-23 16.96 17.10 16.65 16.97 0.0M
2023-02-22 16.62 16.80 16.57 16.63 0.0M
2023-02-21 16.99 17.04 16.63 16.67 0.0M
2023-02-17 17.32 17.32 17.04 17.19 0.0M
2023-02-16 17.60 17.85 17.50 17.50 0.1M
2023-02-15 17.43 17.89 17.43 17.89 0.0M
2023-02-14 17.25 17.69 17.18 17.67 0.0M
2023-02-13 17.12 17.34 17.04 17.28 0.0M
2023-02-10 17.30 17.31 17.00 17.15 0.0M
2023-02-09 17.78 17.84 17.32 17.35 0.0M
2023-02-08 17.62 17.85 17.41 17.44 0.0M
2023-02-07 17.32 17.71 17.15 17.66 0.0M
2023-02-06 17.51 17.52 17.23 17.32 0.0M
2023-02-03 17.54 18.01 17.54 17.59 0.0M
2023-02-02 17.59 18.13 17.59 17.93 0.1M
2023-02-01 16.60 17.48 16.60 17.31 0.0M
2023-01-31 16.31 16.55 16.31 16.53 0.0M
2023-01-30 16.55 16.55 16.23 16.23 0.0M
2023-01-27 16.35 16.82 16.35 16.67 0.0M
2023-01-26 16.36 16.49 16.23 16.44 0.0M
2023-01-25 15.67 16.11 15.67 16.11 0.0M
2023-01-24 16.16 16.20 16.13 16.13 0.0M
2023-01-23 16.25 16.27 16.14 16.27 0.0M
2023-01-20 15.28 15.71 15.28 15.71 0.0M
2023-01-19 15.27 15.27 15.22 15.22 0.0M
2023-01-18 15.75 15.76 15.50 15.51 0.0M
2023-01-17 15.45 15.64 15.45 15.60 0.0M
2023-01-13 15.15 15.48 15.15 15.48 0.0M
2023-01-12 15.15 15.34 15.15 15.34 0.0M
2023-01-11 14.89 15.09 14.89 15.09 0.0M
2023-01-10 14.63 14.87 14.63 14.87 0.0M
2023-01-09 14.50 14.87 14.50 14.68 0.0M
2023-01-06 14.34 14.34 14.34 14.34 0.0M
2023-01-05 14.15 14.15 14.00 14.00 0.0M
2023-01-04 14.45 14.45 14.33 14.40 0.0M
2023-01-03 14.15 14.17 14.08 14.08 0.0M