Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

WisdomTree Artificial Intelligence UCITS ETF - USD Acc (WTAI.L)

53.53
-1.19
(-2.18%)
At close: April 17 at 4:56:09 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202554.6754.8853.3153.5353.5318,014
Apr 16, 202554.2454.9553.6854.7354.7332,802
Apr 15, 202555.2655.9855.0055.3855.384,355
Apr 14, 202555.7756.5055.4555.4555.4523,202
Apr 11, 202554.6454.9053.4853.7853.785,051
Apr 10, 202556.4856.6853.7153.7153.715,822
Apr 9, 202550.2651.2848.7150.5150.5134,107
Apr 8, 202552.0853.7251.8052.4252.423,601
Apr 7, 202547.8852.5747.4150.0750.0727,532
Apr 4, 202554.6854.6850.6551.9351.938,898
Apr 3, 202556.7957.2955.0855.3155.317,346
Apr 2, 202558.3558.8957.4658.8858.8836,677
Apr 1, 202558.0158.4157.3258.3658.3615,689
Mar 31, 202557.6457.6456.2157.0257.0220,316
Mar 28, 202560.0860.2458.3658.6158.615,741
Mar 27, 202561.5061.5560.4160.8160.811,750
Mar 26, 202563.2063.3261.8161.8961.898,140
Mar 25, 202562.8163.3062.5262.9662.964,115
Mar 24, 202562.4963.0562.0962.8362.832,365
Mar 21, 202561.1261.2360.0461.0161.016,579
Mar 20, 202562.0662.3060.7761.4061.405,376
Mar 19, 202560.8861.5560.6361.4261.422,826
Mar 18, 202561.5361.9160.5661.1161.1112,667
Mar 17, 202560.8561.9160.6361.4661.468,211
Mar 14, 202560.4761.1459.4060.8660.8616,299
Mar 13, 202559.6560.1059.2259.3359.334,369
Mar 12, 202559.6661.2159.5760.8160.8118,140
Mar 11, 202559.3859.9258.6059.1559.1515,840
Mar 10, 202561.9061.9059.3659.8959.8943,189
Mar 7, 202561.6361.9560.6060.6360.638,368
Mar 6, 202562.8063.0261.6862.5362.535,439
Mar 5, 202562.7363.3061.7661.7661.7611,169
Mar 4, 202562.1662.3160.2260.4760.4719,609
Mar 3, 202564.4265.0363.5063.9963.992,403
Feb 28, 202563.7764.3362.6063.6063.6035,206
Feb 27, 202567.3067.8265.2066.1066.1045,552
Feb 26, 202566.6968.0866.5867.6767.676,093
Feb 25, 202567.1867.7565.4765.7665.7614,464
Feb 24, 202569.3469.6067.0968.0268.0213,850
Feb 21, 202571.4071.8670.6070.5370.531,157
Feb 20, 202571.8972.3770.5870.8370.837,237
Feb 19, 202573.1173.3972.2572.7572.752,357
Feb 18, 202572.0972.5672.0472.5972.593,243
Feb 17, 202572.0872.2271.7272.0472.043,950
Feb 14, 202571.7871.8771.2971.4671.461,265
Feb 13, 202571.2571.8170.6871.5771.577,998
Feb 12, 202571.4171.6870.0470.8670.866,919
Feb 11, 202571.5571.9171.2571.6371.6310,829
Feb 10, 202571.4472.1771.0971.9971.995,199
Feb 7, 202572.1172.3971.2871.3571.3511,211
Feb 6, 202571.6872.1171.4771.8371.834,599
Feb 5, 202570.2270.9870.2170.9070.907,216
Feb 4, 202569.8670.7369.3170.8970.893,549
Feb 3, 202567.8369.0967.4669.0969.098,041
Jan 31, 202570.2971.2470.1171.1871.183,519
Jan 30, 202569.9770.0869.3669.5469.5413,692
Jan 29, 202570.6270.9369.2669.2769.279,753
Jan 28, 202568.5569.4267.8769.0169.0129,696
Jan 27, 202570.0770.1667.7168.6968.6979,820
Jan 24, 202573.2973.6073.1073.4173.4112,663
Jan 23, 202572.6872.8671.9072.4672.467,593
Jan 22, 202572.5473.3072.5473.2073.2058,901
Jan 21, 202571.9371.9470.8871.7171.716,215
Jan 20, 202571.4172.1371.1071.9471.9410,696
Jan 17, 202570.4571.6170.3871.5171.517,654
Jan 16, 202570.9571.1070.1270.7670.764,589
Jan 15, 202568.5370.1968.4869.6569.651,535
Jan 14, 202568.4069.2168.1268.1168.115,361
Jan 13, 202568.0668.1267.1567.1967.196,576
Jan 10, 202569.9869.9868.0068.2768.2711,201
Jan 9, 202569.5469.8869.3269.8569.857,331
Jan 8, 202570.7370.8469.4069.6869.682,383
Jan 7, 202572.5072.8270.9171.8871.885,748
Jan 6, 202571.5573.3571.5573.2273.227,048
Jan 3, 202570.0670.7069.4770.6170.619,023
Jan 2, 202569.9170.0769.0069.6969.692,436
Dec 31, 202469.8670.3069.4870.1170.11581
Dec 30, 202470.7371.0069.0169.7869.786,063
Dec 27, 202471.8772.7970.1570.8070.802,249
Dec 24, 202470.8271.0770.5470.8670.861,071
Dec 23, 202471.6771.6770.0070.4270.424,922
Dec 20, 202468.2570.0466.9770.0370.031,537
Dec 19, 202469.2770.1068.5469.0269.022,202
Dec 18, 202472.7773.1372.5272.8972.8915,555
Dec 17, 202473.0673.3572.3072.9272.925,178
Dec 16, 202472.4173.0072.2272.9772.979,010
Dec 13, 202471.7172.4071.4171.6771.675,987
Dec 12, 202471.6671.9071.0471.6671.664,099
Dec 11, 202470.5371.4570.4471.1771.176,054
Dec 10, 202471.7172.0371.0771.1771.172,974
Dec 9, 202472.0572.5371.3471.7571.755,571
Dec 6, 202470.5171.7970.4871.7971.793,069
Dec 5, 202472.1672.1671.0471.2771.275,424
Dec 4, 202470.4971.6770.4971.4671.466,345
Dec 3, 202469.1369.6768.8569.8569.854,848
Dec 2, 202468.6769.4268.6169.0769.072,492
Nov 29, 202469.2169.2168.1668.8068.801,249
Nov 28, 202468.3068.3867.9368.2968.29564
Nov 27, 202469.6269.8867.4767.4667.467,559
Nov 26, 202469.7370.1669.5269.6769.672,421
Nov 25, 202469.2870.3269.2270.2270.225,350
Nov 22, 202468.0068.5467.5868.4368.431,177
Nov 21, 202466.7067.8266.2667.9367.938,132
Nov 20, 202467.3567.4866.0066.1966.197,290
Nov 19, 202466.1266.4765.1066.5466.542,754
Nov 18, 202465.4965.7264.9465.7265.721,527
Nov 15, 202466.2666.4165.3065.4865.487,426
Nov 14, 202467.5167.7866.7766.9566.952,242
Nov 13, 202467.7468.2866.6768.1568.154,054
Nov 12, 202468.4968.5667.6767.8167.816,626
Nov 11, 202469.4069.5268.4468.5568.554,280
Nov 8, 202469.2169.3768.5068.8868.884,871
Nov 7, 202468.0568.8967.6768.8068.801,655
Nov 6, 202467.2367.7766.4167.1267.1218,094
Nov 5, 202464.9465.2864.3365.3065.303,850
Nov 4, 202464.0064.1863.3463.8963.8910,498
Nov 1, 202463.2464.1863.0064.1164.111,944
Oct 31, 202464.3164.7062.9063.0863.085,873
Oct 30, 202465.5065.8965.3265.4465.442,519
Oct 29, 202464.8465.5064.7365.4665.463,173
Oct 28, 202464.8865.2464.6664.8364.832,608
Oct 25, 202464.1665.1164.0264.8964.897,997
Oct 24, 202463.5664.0463.4863.7863.7814,151
Oct 23, 202464.1764.2963.7163.6063.603,317
Oct 22, 202464.0064.2663.7264.0164.0114,729
Oct 21, 202464.5064.6663.9163.9563.953,336
Oct 18, 202464.2964.8964.2264.7164.712,812
Oct 17, 202464.9765.0863.1464.6764.673,457
Oct 16, 202464.2464.2963.6164.0064.004,739
Oct 15, 202465.1565.5063.9564.5064.502,394
Oct 14, 202464.8865.3464.5665.1065.1015,444
Oct 11, 202464.2664.9763.9564.7064.704,075
Oct 10, 202463.5064.0863.1964.0764.073,351
Oct 9, 202462.5063.5262.3463.5263.523,065
Oct 8, 202462.0262.6661.8262.4962.492,085
Oct 7, 202462.7162.8561.9462.2662.26966
Oct 4, 202461.3662.5961.1461.9961.992,986
Oct 3, 202461.3161.5261.0761.5261.521,399
Oct 2, 202460.9261.5560.7261.7261.721,605
Oct 1, 202462.5962.8260.3861.2861.282,186
Sep 30, 202462.9263.0362.3262.3262.324,095
Sep 27, 202463.0063.7562.8163.1563.155,895
Sep 26, 202462.8463.6062.5762.6562.657,807
Sep 25, 202461.0661.8261.0261.6261.6218,878
Sep 24, 202461.3461.5260.9661.3161.318,493
Sep 23, 202461.4661.4660.7861.0561.051,611
Sep 20, 202461.4061.6060.6260.7260.7241,043
Sep 19, 202460.7861.8360.7861.9261.9218,669
Sep 18, 202460.5560.5760.0260.0260.02796
Sep 17, 202460.0960.8359.9660.6960.696,756
Sep 16, 202460.5260.6259.6859.9059.908,227
Sep 13, 202459.9360.5759.8360.5160.512,145
Sep 12, 202459.9160.2759.3559.5859.585,616
Sep 11, 202458.0358.4057.3857.8957.893,618
Sep 10, 202457.1358.2757.1357.8657.861,067
Sep 9, 202457.7258.2657.5157.8157.813,056
Sep 6, 202458.6658.9557.1057.1357.134,614
Sep 5, 202458.6759.4858.5258.6358.6313,518
Sep 4, 202458.5759.7258.5459.4259.425,674
Sep 3, 202462.1862.3860.3560.4060.4021,385
Sep 2, 202462.3262.6462.0762.6562.651,255
Aug 30, 202462.3662.7462.1062.1062.101,525
Aug 29, 202461.2162.7361.1562.7362.7329,098
Aug 28, 202462.4562.7061.1761.2561.256,080
Aug 27, 202462.0862.2461.5361.9261.925,698
Aug 23, 202462.2663.2062.0562.9062.905,654
Aug 22, 202463.1363.2762.7062.4962.491,659
Aug 21, 202462.3162.7262.1362.5162.514,532
Aug 20, 202463.1063.2162.3062.4662.461,960
Aug 19, 202461.6562.2461.5062.2462.245,911
Aug 16, 202461.8361.8661.1561.3961.3951,757
Aug 15, 202459.6161.0859.3761.0461.044,127
Aug 14, 202459.6459.9959.0059.5459.542,054
Aug 13, 202458.0358.9257.6958.9258.921,915
Aug 12, 202458.0858.2357.6457.8457.843,096
Aug 9, 202457.7758.4557.2657.7157.7126,705
Aug 8, 202455.6157.2654.9557.2657.2614,672
Aug 7, 202456.2057.5255.8557.2157.2112,920
Aug 6, 202455.7255.9154.5055.1555.1513,787
Aug 5, 202453.8754.7551.2554.7454.7473,872
Aug 2, 202457.5057.5055.6255.9455.9417,724
Aug 1, 202461.3461.8559.4659.4659.467,308
Jul 31, 202460.7561.4460.6661.4461.4421,774
Jul 30, 202460.6960.9459.7059.8059.808,363
Jul 29, 202461.3761.6760.4660.4660.461,314
Jul 26, 202460.6961.4060.6960.7260.7216,768
Jul 25, 202460.8360.9559.3660.6060.605,759
Jul 24, 202462.9863.2161.8561.9261.926,303
Jul 23, 202463.3063.7762.9663.7263.723,000
Jul 22, 202462.7063.5362.5962.9662.9610,359
Jul 19, 202463.4063.6562.5962.5962.596,228
Jul 18, 202464.9965.0463.3863.3863.386,506
Jul 17, 202466.2566.3864.8764.9264.9215,508
Jul 16, 202466.3866.7465.8866.3166.317,670
Jul 15, 202466.1066.6765.9166.5766.578,422
Jul 12, 202465.4566.3464.8166.2266.2221,588
Jul 11, 202465.8966.6165.6865.6865.682,886
Jul 10, 202465.1165.5865.0765.5865.583,225
Jul 9, 202465.8966.0664.9864.9064.902,896
Jul 8, 202465.0565.6465.0065.5965.5917,171
Jul 5, 202464.5364.9164.3664.8364.831,629
Jul 4, 202464.5064.5064.3464.3564.356,923
Jul 3, 202463.8564.4063.7464.3564.3522,923
Jul 2, 202462.9063.5562.7263.3663.361,694
Jul 1, 202463.8663.9862.6163.0363.034,159
Jun 28, 202463.5564.1663.3763.8563.852,454
Jun 27, 202462.6463.1662.6462.9262.9278,892
Jun 26, 202462.9863.2762.6062.6462.646,278
Jun 25, 202463.0363.0362.1762.7662.767,964
Jun 24, 202463.3863.5562.8963.0463.044,110
Jun 21, 202463.9264.0963.0463.3963.397,155
Jun 20, 202464.9365.0964.0864.3664.3612,994
Jun 19, 202464.7865.0764.4764.5964.597,089
Jun 18, 202464.4564.6364.1764.4664.461,940
Jun 17, 202463.9364.0663.4463.6463.649,605
Jun 14, 202464.2664.3963.5063.6763.674,955
Jun 13, 202465.4465.4464.3564.4264.4212,277
Jun 12, 202463.5865.1563.3164.9664.967,219
Jun 11, 202463.5063.6662.9163.1763.173,949
Jun 10, 202463.0063.3062.4963.3063.3012,193
Jun 7, 202463.5563.9462.8863.1363.139,594
Jun 6, 202463.5063.7363.0963.2563.2523,225
Jun 5, 202461.8462.7961.5962.7962.7919,645
Jun 4, 202461.7761.9561.4161.5061.5046,895
Jun 3, 202462.4762.8961.8762.0362.036,659
May 31, 202461.8662.3161.0861.0861.081,404
May 30, 202462.2162.8761.8462.6262.6210,290
May 29, 202464.1564.1563.0563.0563.0516,241
May 28, 202464.1364.6063.8064.2164.2111,157
May 24, 202463.2163.8463.2163.8163.818,358
May 23, 202464.4764.9963.5663.8863.882,715
May 22, 202463.5264.0263.3263.9363.933,272
May 21, 202463.6463.8563.1263.3863.383,801
May 20, 202463.2763.7263.2563.7263.723,670
May 17, 202463.4363.5363.1763.4063.408,105
May 16, 202464.1964.3063.6763.8663.865,829
May 15, 202463.1063.8562.9163.6463.647,117
May 14, 202462.4563.0962.3863.0463.0422,279
May 13, 202461.7362.4261.4462.2162.218,402
May 10, 202461.5061.9061.2861.2661.265,287
May 9, 202461.3061.5561.1261.4861.4810,718
May 8, 202461.8261.9161.2461.3361.337,895
May 7, 202462.0162.4361.8262.4162.418,470
May 3, 202460.8061.8060.3861.2061.2012,013
May 2, 202460.1960.3859.2659.9459.949,452
May 1, 202460.0060.1059.4459.4459.443,888
Apr 30, 202461.2461.2960.3460.7460.744,726
Apr 29, 202461.2361.4861.0161.0761.073,314
Apr 26, 202460.1861.0760.1060.8760.876,258
Apr 25, 202459.6660.1259.0159.3659.368,706
Apr 24, 202459.9560.6459.9459.9359.937,701
Apr 23, 202458.1059.4158.0359.3259.328,453
Apr 22, 202458.0158.1457.4457.6357.6311,839
Apr 19, 202458.7159.0258.3358.4058.4018,249
Apr 18, 202460.2560.3959.1059.8759.877,251
Apr 17, 202460.1460.7460.0460.0460.047,035

Related Tickers