WisdomTree Battery Value Chain and Innovation Fund (WBAT)

WBAT
🏛️ 美国 →
27.95
最后更新: 2025-06-20
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 30.59 30.59 30.39 30.39 0.0M
2023-12-28 30.70 30.74 30.63 30.63 0.0M
2023-12-27 30.28 30.28 30.21 30.21 0.0M
2023-12-26 30.01 30.16 30.01 30.16 0.0M
2023-12-22 30.03 30.03 29.92 29.98 0.0M
2023-12-21 30.39 30.54 30.39 30.54 0.0M
2023-12-20 30.40 30.55 29.94 29.94 0.0M
2023-12-19 30.70 30.73 30.65 30.65 0.0M
2023-12-18 30.31 30.31 30.22 30.22 0.0M
2023-12-15 30.83 30.83 30.52 30.54 0.0M
2023-12-14 30.75 30.98 30.71 30.83 0.0M
2023-12-13 30.18 30.18 30.18 30.18 0.0M
2023-12-12 29.86 29.86 29.65 29.65 0.0M
2023-12-11 29.82 29.86 29.78 29.86 0.0M
2023-12-08 29.80 29.99 29.80 29.99 0.0M
2023-12-07 29.74 29.74 29.74 29.74 0.0M
2023-12-06 29.92 29.92 29.60 29.60 0.0M
2023-12-05 29.34 29.34 29.34 29.34 0.0M
2023-12-04 29.70 29.87 29.70 29.82 0.0M
2023-12-01 30.06 30.06 30.06 30.06 0.0M
2023-11-30 29.69 29.69 29.58 29.58 0.0M
2023-11-29 29.60 29.60 29.59 29.59 0.0M
2023-11-28 29.39 29.39 29.39 29.39 0.0M
2023-11-27 29.07 29.07 29.07 29.07 0.0M
2023-11-24 29.30 29.32 29.29 29.32 0.0M
2023-11-22 29.18 29.18 29.16 29.16 0.0M
2023-11-21 29.33 29.33 29.33 29.33 0.0M
2023-11-20 29.82 29.82 29.82 29.82 0.0M
2023-11-17 29.52 29.52 29.52 29.52 0.0M
2023-11-16 29.12 29.12 29.12 29.12 0.0M
2023-11-15 29.31 29.56 29.31 29.56 0.0M
2023-11-14 28.85 29.19 28.85 29.19 0.0M
2023-11-13 27.78 27.83 27.78 27.83 0.0M
2023-11-10 27.53 27.57 27.50 27.57 0.0M
2023-11-09 28.02 28.02 27.59 27.59 0.0M
2023-11-08 27.74 27.80 27.74 27.80 0.0M
2023-11-07 27.99 28.18 27.99 28.17 0.0M
2023-11-06 28.80 28.80 28.42 28.42 0.0M
2023-11-03 28.22 28.22 28.15 28.15 0.0M
2023-11-02 27.46 27.46 27.46 27.46 0.0M
2023-11-01 26.75 26.75 26.75 26.75 0.0M
2023-10-31 26.72 26.72 26.72 26.72 0.0M
2023-10-30 26.80 26.80 26.56 26.56 0.0M
2023-10-27 26.33 26.33 26.33 26.33 0.0M
2023-10-26 26.45 26.45 26.35 26.35 0.0M
2023-10-25 26.69 26.69 26.59 26.59 0.0M
2023-10-24 27.21 27.29 27.21 27.29 0.0M
2023-10-23 26.94 26.96 26.72 26.72 0.0M
2023-10-20 27.05 27.05 27.05 27.05 0.0M
2023-10-19 27.63 27.63 27.54 27.54 0.0M
2023-10-18 27.96 27.96 27.91 27.91 0.0M
2023-10-17 28.29 28.76 28.29 28.75 0.0M
2023-10-16 28.31 28.55 28.31 28.55 0.0M
2023-10-13 28.32 28.32 28.32 28.32 0.0M
2023-10-12 28.73 28.73 28.73 28.73 0.0M
2023-10-11 28.89 28.89 28.85 28.85 0.0M
2023-10-10 28.89 28.89 28.85 28.85 0.0M
2023-10-09 28.20 28.20 28.20 28.20 0.0M
2023-10-06 27.78 28.14 27.62 28.14 0.0M
2023-10-05 27.99 27.99 27.68 27.80 0.0M
2023-10-04 27.80 27.98 27.62 27.89 0.0M
2023-10-03 28.10 28.10 27.95 27.97 0.0M
2023-10-02 28.68 28.68 28.57 28.57 0.0M
2023-09-29 29.22 29.22 29.22 29.22 0.0M
2023-09-28 29.17 29.17 29.17 29.17 0.0M
2023-09-27 28.87 28.98 28.87 28.98 0.0M
2023-09-26 29.02 29.02 28.82 28.82 0.0M
2023-09-25 29.50 29.50 29.50 29.50 0.0M
2023-09-22 29.82 29.82 29.71 29.71 0.0M
2023-09-21 30.00 30.00 29.63 29.63 0.0M
2023-09-20 30.50 30.50 30.50 30.50 0.0M
2023-09-19 31.00 31.00 30.86 30.86 0.0M
2023-09-18 31.03 31.03 31.02 31.02 0.0M
2023-09-15 31.09 31.09 31.09 31.09 0.0M
2023-09-14 31.35 31.35 31.35 31.35 0.0M
2023-09-13 31.10 31.10 31.01 31.01 0.0M
2023-09-12 31.24 31.24 31.24 31.24 0.0M
2023-09-11 31.47 31.55 31.47 31.55 0.0M
2023-09-08 31.19 31.19 31.19 31.19 0.0M
2023-09-07 31.61 31.61 31.20 31.38 0.0M
2023-09-06 31.83 31.83 31.83 31.83 0.0M
2023-09-05 32.07 32.20 32.06 32.20 0.0M
2023-09-01 32.19 32.19 32.14 32.14 0.0M
2023-08-31 32.27 32.27 32.27 32.27 0.0M
2023-08-30 32.31 32.31 32.31 32.31 0.0M
2023-08-29 32.49 32.49 32.49 32.49 0.0M
2023-08-28 31.65 31.65 31.65 31.65 0.0M
2023-08-25 31.30 31.34 31.30 31.34 0.0M
2023-08-24 31.64 31.64 31.31 31.31 0.0M
2023-08-23 31.87 31.87 31.85 31.86 0.0M
2023-08-22 31.75 31.75 31.75 31.75 0.0M
2023-08-21 31.90 31.99 31.90 31.99 0.0M
2023-08-18 31.65 31.86 31.65 31.84 0.0M
2023-08-17 31.94 31.94 31.94 31.94 0.0M
2023-08-16 32.52 32.52 32.14 32.14 0.0M
2023-08-15 32.77 32.77 32.72 32.73 0.0M
2023-08-14 33.47 33.53 33.47 33.53 0.0M
2023-08-11 33.66 33.66 33.66 33.66 0.0M
2023-08-10 34.05 34.05 34.05 34.05 0.0M
2023-08-09 34.39 34.39 34.39 34.39 0.0M
2023-08-08 34.32 34.32 34.32 34.32 0.0M
2023-08-07 34.91 34.91 34.59 34.59 0.0M
2023-08-04 34.94 34.94 34.84 34.84 0.0M
2023-08-03 35.04 35.04 35.04 35.04 0.0M
2023-08-02 35.55 35.55 34.97 35.00 0.0M
2023-08-01 36.00 36.00 35.81 35.86 0.0M
2023-07-31 36.45 36.45 36.45 36.45 0.0M
2023-07-28 35.69 35.73 35.69 35.71 0.0M
2023-07-27 34.91 34.91 34.91 34.91 0.0M
2023-07-26 35.84 35.84 35.84 35.84 0.0M
2023-07-25 35.76 35.86 35.76 35.80 0.0M
2023-07-24 35.54 35.54 35.42 35.42 0.0M
2023-07-21 35.43 35.43 35.33 35.33 0.0M
2023-07-20 35.41 35.51 35.41 35.51 0.0M
2023-07-19 36.19 36.19 35.59 35.75 0.0M
2023-07-18 36.23 36.23 36.23 36.23 0.0M
2023-07-17 36.08 36.08 36.08 36.08 0.0M
2023-07-14 35.70 35.70 35.70 35.70 0.0M
2023-07-13 36.52 36.52 36.52 36.52 0.0M
2023-07-12 36.10 36.10 36.10 36.10 0.0M
2023-07-11 35.53 35.53 35.53 35.53 0.0M
2023-07-10 35.28 35.28 35.28 35.28 0.0M
2023-07-07 34.79 34.79 34.79 34.79 0.0M
2023-07-06 34.02 34.18 34.02 34.18 0.0M
2023-07-05 35.30 35.30 35.30 35.30 0.0M
2023-07-03 35.27 35.27 35.27 35.27 0.0M
2023-06-30 34.92 34.92 34.84 34.84 0.0M
2023-06-29 34.05 34.20 34.05 34.16 0.0M
2023-06-28 34.00 34.00 34.00 34.00 0.0M
2023-06-27 33.43 33.50 33.43 33.50 0.0M
2023-06-26 33.43 33.43 33.22 33.22 0.0M
2023-06-23 33.24 33.24 33.23 33.23 0.0M
2023-06-22 34.04 34.04 34.04 34.04 0.0M
2023-06-21 34.49 34.49 34.49 34.49 0.0M
2023-06-20 35.00 35.00 34.86 34.87 0.0M
2023-06-16 35.57 35.57 35.57 35.57 0.0M
2023-06-15 35.80 35.82 35.75 35.82 0.0M
2023-06-14 35.70 35.70 35.28 35.28 0.0M
2023-06-13 35.39 35.76 35.39 35.76 0.0M
2023-06-12 34.93 34.93 34.93 34.93 0.0M
2023-06-09 34.00 34.10 34.00 34.10 0.0M
2023-06-08 34.03 34.03 34.03 34.03 0.0M
2023-06-07 33.91 33.91 33.91 33.91 0.0M
2023-06-06 34.14 34.14 34.14 34.14 0.0M
2023-06-05 33.75 33.75 33.73 33.73 0.0M
2023-06-02 33.50 33.88 33.50 33.88 0.0M
2023-06-01 33.18 33.18 33.18 33.18 0.0M
2023-05-31 32.60 32.76 32.60 32.76 0.0M
2023-05-30 33.17 33.17 33.17 33.17 0.0M
2023-05-26 33.14 33.22 33.14 33.22 0.0M
2023-05-25 33.01 33.04 33.01 33.04 0.0M
2023-05-24 33.22 33.22 33.22 33.22 0.0M
2023-05-23 33.71 33.71 33.71 33.71 0.0M
2023-05-22 34.17 34.17 34.17 34.17 0.0M
2023-05-19 34.23 34.24 33.81 33.81 0.0M
2023-05-18 33.81 33.91 33.81 33.91 0.0M
2023-05-17 34.06 34.06 34.06 34.06 0.0M
2023-05-16 33.97 33.97 33.66 33.66 0.0M
2023-05-15 34.09 34.09 34.04 34.04 0.0M
2023-05-12 33.80 33.80 33.33 33.42 0.0M
2023-05-11 33.82 33.88 33.75 33.88 0.0M
2023-05-10 34.37 34.37 34.18 34.20 0.0M
2023-05-09 33.84 33.89 33.84 33.89 0.0M
2023-05-08 34.15 34.15 34.15 34.15 0.0M
2023-05-05 34.15 34.15 34.15 34.15 0.0M
2023-05-04 33.50 33.50 33.49 33.49 0.0M
2023-05-03 33.49 33.49 33.46 33.46 0.0M
2023-05-02 33.25 33.35 33.25 33.35 0.0M
2023-05-01 33.95 33.95 33.63 33.63 0.0M
2023-04-28 33.85 33.85 33.85 33.85 0.0M
2023-04-27 33.73 33.81 33.73 33.81 0.0M
2023-04-26 33.45 33.51 33.23 33.38 0.0M
2023-04-25 33.78 33.78 33.39 33.39 0.0M
2023-04-24 34.18 34.26 34.17 34.26 0.0M
2023-04-21 34.34 34.34 34.34 34.34 0.0M
2023-04-20 35.04 35.10 34.73 34.80 0.0M
2023-04-19 35.25 35.33 35.25 35.33 0.0M
2023-04-17 35.23 35.27 35.23 35.27 0.0M
2023-04-14 34.96 34.96 34.96 34.96 0.0M
2023-04-13 34.73 34.98 34.73 34.98 0.0M
2023-04-12 34.56 34.56 34.56 34.56 0.0M
2023-04-11 34.93 34.93 34.85 34.85 0.0M
2023-04-10 34.53 34.53 34.53 34.53 0.0M
2023-04-06 34.02 34.02 34.02 34.02 0.0M
2023-04-05 34.14 34.14 34.14 34.14 0.0M
2023-04-04 35.15 35.15 34.70 34.72 0.0M
2023-04-03 35.20 35.31 35.20 35.31 0.0M
2023-03-31 35.21 35.21 35.21 35.21 0.0M
2023-03-30 34.93 34.93 34.93 34.93 0.0M
2023-03-29 34.17 34.38 34.16 34.38 0.0M
2023-03-28 33.90 33.90 33.87 33.87 0.0M
2023-03-27 33.86 33.86 33.82 33.82 0.0M
2023-03-24 33.50 33.66 33.50 33.66 0.0M
2023-03-23 33.92 33.92 33.92 33.92 0.0M
2023-03-22 34.00 34.15 33.73 33.73 0.0M
2023-03-21 33.82 33.85 33.82 33.85 0.0M
2023-03-20 33.01 33.04 33.01 33.04 0.0M
2023-03-17 32.73 32.73 32.73 32.73 0.0M
2023-03-16 33.28 33.28 33.28 33.28 0.0M
2023-03-15 32.99 32.99 32.67 32.83 0.0M
2023-03-14 33.87 33.87 33.74 33.74 0.0M
2023-03-13 33.54 33.91 33.42 33.75 0.0M
2023-03-10 34.39 34.39 33.96 33.96 0.0M
2023-03-09 34.42 34.42 34.42 34.42 0.0M
2023-03-08 35.00 35.00 34.82 34.98 0.0M
2023-03-07 35.11 35.11 34.89 34.89 0.0M
2023-03-06 35.89 35.93 35.64 35.64 0.0M
2023-03-03 35.84 35.84 35.84 35.84 0.0M
2023-03-02 35.12 35.12 35.12 35.12 0.0M
2023-03-01 35.35 35.35 35.33 35.33 0.0M
2023-02-28 35.24 35.24 35.17 35.17 0.0M
2023-02-27 34.84 34.96 34.84 34.94 0.0M
2023-02-24 34.71 34.71 34.57 34.57 0.0M
2023-02-23 35.26 35.53 35.26 35.53 0.0M
2023-02-22 35.11 35.12 35.11 35.12 0.0M
2023-02-21 35.74 35.74 35.28 35.28 0.0M
2023-02-17 35.86 36.04 35.67 36.04 0.0M
2023-02-16 36.45 36.59 36.34 36.34 0.0M
2023-02-15 36.15 37.00 36.12 37.00 0.0M
2023-02-14 36.55 36.55 36.49 36.49 0.0M
2023-02-13 36.26 36.39 36.26 36.39 0.0M
2023-02-10 36.10 36.14 36.02 36.08 0.0M
2023-02-09 36.70 36.70 36.70 36.70 0.0M
2023-02-08 37.09 37.09 36.83 36.83 0.0M
2023-02-07 36.39 37.01 36.39 37.01 0.0M
2023-02-06 36.91 36.91 36.91 36.91 0.0M
2023-02-03 38.01 38.01 37.32 37.33 0.0M
2023-02-02 38.05 38.21 38.03 38.21 0.0M
2023-02-01 37.43 38.00 37.43 37.89 0.0M
2023-01-31 36.70 37.18 36.68 37.18 0.0M
2023-01-30 37.13 37.13 36.66 36.66 0.0M
2023-01-27 37.28 37.28 37.28 37.28 0.0M
2023-01-26 37.01 37.01 37.01 37.01 0.0M
2023-01-25 36.47 36.75 36.47 36.75 0.0M
2023-01-24 36.76 36.76 36.55 36.55 0.0M
2023-01-23 36.00 36.62 36.00 36.62 0.0M
2023-01-20 35.89 35.89 35.89 35.89 0.0M
2023-01-19 35.26 35.26 34.84 34.98 0.0M
2023-01-18 36.05 36.05 35.40 35.40 0.0M
2023-01-17 35.64 35.74 35.56 35.63 0.0M
2023-01-13 35.20 35.75 35.20 35.75 0.0M
2023-01-12 35.00 35.48 34.98 35.48 0.0M
2023-01-11 34.75 34.82 34.73 34.82 0.0M
2023-01-10 33.91 34.25 33.91 34.25 0.0M
2023-01-09 34.06 34.06 33.86 33.86 0.0M
2023-01-06 33.00 33.31 33.00 33.31 0.0M
2023-01-05 32.28 32.32 32.24 32.25 0.0M
2023-01-04 32.38 32.45 32.38 32.45 0.0M
2023-01-03 32.11 32.85 32.10 32.10 0.0M