Stock listing
NASDAQ:WIMA WisdomTree International Adaptive Moving Average Fund Stock
Follow WisdomTree International Adaptive Moving Average Fund into a list and get an email when it puts out news.
Share price · NASDAQ:WIMA
$42.02 USD -0.36 (-0.9%)
Close on Oct 30, 2026
- Day range
- $41.92 – $42.04 USDOct 30, 2026
- Volume
- 4,524 sharesOct 30, 2026
- Traded on an average day
- $206,776 USDMedian day 1,508 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:WIMA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $42.02 | -0.361 | -0.9% | $41.92 | $42.04 | $41.92 | 4,524 | |
| $42.38 | +0.253 | +0.6% | $42.31 | $42.38 | $42.30 | 1,645 | |
| $42.13 | -0.003 | 0.0% | $42.11 | $42.13 | $42.11 | 1,615 | |
| $42.14 | +0.235 | +0.6% | $42.12 | $42.15 | $42.12 | 1,766 | |
| $41.90 | +0.111 | +0.3% | $41.99 | $41.99 | $41.90 | 1,135 | |
| $41.79 | -0.198 | -0.5% | $41.75 | $41.79 | $41.75 | 733 | |
| $41.99 | -0.342 | -0.8% | $42.06 | $42.06 | $41.99 | 4,493 | |
| $42.33 | +0.151 | +0.4% | $42.27 | $42.33 | $42.27 | 1,172 | |
| $42.18 | +0.346 | +0.8% | $42.18 | $42.26 | $42.18 | 3,095 | |
| $41.83 | -0.262 | -0.6% | $41.95 | $41.95 | $41.83 | 2,228 | |
| $42.09 | -0.095 | -0.2% | $42.01 | $42.09 | $42.01 | 885 | |
| $42.19 | +0.43 | +1.0% | $41.89 | $42.21 | $41.89 | 1,200 | |
| $41.76 | -0.26 | -0.6% | $41.79 | $41.81 | $41.71 | 1,900 | |
| $42.02 | +0.18 | +0.4% | $42.11 | $42.11 | $42.02 | 1,800 | |
| $41.84 | -0.10 | -0.2% | $41.95 | $41.95 | $41.80 | 2,400 | |
| $41.94 | +0.26 | +0.6% | $41.78 | $41.99 | $41.78 | 2,400 | |
| $41.68 | -0.12 | -0.3% | $41.59 | $41.73 | $41.59 | 1,700 | |
| $41.80 | -0.49 | -1.2% | $41.67 | $41.80 | $41.67 | 200 | |
| $42.29 | +0.10 | +0.2% | $42.31 | $42.31 | $42.25 | 300 | |
| $42.19 | +0.03 | +0.1% | $42.01 | $42.19 | $42.01 | 1,200 | |
| $42.16 | +0.45 | +1.1% | $42.15 | $42.16 | $42.03 | 1,400 | |
| $41.71 | -0.48 | -1.1% | $41.63 | $41.72 | $41.63 | 5,400 | |
| $42.19 | -0.21 | -0.5% | $42.23 | $42.25 | $42.19 | 9,100 | |
| $42.40 | -0.24 | -0.6% | $42.42 | $42.44 | $42.35 | 179,000 | |
| $42.64 | -0.12 | -0.3% | $42.64 | $42.67 | $42.63 | 3,800 | |
| $42.76 | +0.12 | +0.3% | $42.77 | $42.77 | $42.76 | 4,400 | |
| $42.64 | -0.10 | -0.2% | $42.69 | $42.69 | $42.59 | 1,100 | |
| $42.74 | -0.66 | -1.5% | $42.79 | $42.79 | $42.70 | 8,100 | |
| $43.40 | +0.08 | +0.2% | $43.42 | $43.42 | $43.38 | 2,700 | |
| $43.32 | +0.43 | +1.0% | $43.40 | $43.40 | $43.30 | 3,000 | |
| $42.89 | -0.46 | -1.1% | $42.74 | $42.89 | $42.74 | 500 | |
| $43.35 | +0.48 | +1.1% | $43.33 | $43.37 | $43.33 | 1,100 | |
| $42.87 | -0.21 | -0.5% | $43.19 | $43.20 | $42.82 | 1,400 | |
| $43.08 | -0.20 | -0.5% | $43.12 | $43.12 | $43.07 | 2,300 | |
| $43.28 | -0.31 | -0.7% | $43.41 | $43.44 | $43.28 | 1,700 | |
| $43.59 | +0.47 | +1.1% | $43.51 | $43.62 | $43.51 | 4,000 | |
| $43.12 | -0.32 | -0.7% | $43.15 | $43.15 | $43.05 | 3,600 | |
| $43.44 | -0.48 | -1.1% | $43.55 | $43.55 | $43.44 | 1,200 | |
| $43.92 | -0.24 | -0.5% | $44.13 | $44.13 | $43.92 | 900 | |
| $44.16 | 0.00 | 0.0% | $44.13 | $44.16 | $44.11 | 400 | |
| $44.16 | +0.51 | +1.2% | $44.15 | $44.23 | $44.15 | 700 | |
| $43.65 | +0.25 | +0.6% | $43.62 | $43.77 | $43.60 | 10,100 | |
| $43.40 | -0.38 | -0.9% | $43.46 | $43.46 | $43.40 | 2,700 | |
| $43.78 | -0.10 | -0.2% | $43.77 | $43.78 | $43.72 | 600 | |
| $43.88 | -0.05 | -0.1% | $44.03 | $44.03 | $43.86 | 1,700 | |
| $43.93 | -0.12 | -0.3% | $43.89 | $43.94 | $43.80 | 4,200 | |
| $44.05 | -0.21 | -0.5% | $44.10 | $44.10 | $43.99 | 1,200 | |
| $44.26 | +0.27 | +0.6% | $44.23 | $44.26 | $44.19 | 2,500 | |
| $43.99 | -0.07 | -0.2% | $44.06 | $44.06 | $43.99 | 600 | |
| $44.06 | +0.40 | +0.9% | $44.05 | $44.14 | $44.05 | 6,900 | |
| $43.66 | -0.14 | -0.3% | $43.67 | $43.67 | $43.57 | 1,100 | |
| $43.80 | +0.13 | +0.3% | $43.78 | $43.83 | $43.78 | 400 | |
| $43.67 | -0.42 | -1.0% | $43.73 | $43.75 | $43.67 | 500 | |
| $44.09 | -0.10 | -0.2% | $44.04 | $44.10 | $44.04 | 3,600 | |
| $44.19 | -0.04 | -0.1% | $44.20 | $44.24 | $44.18 | 1,900 | |
| $44.23 | +0.10 | +0.2% | $44.21 | $44.23 | $44.21 | 300 | |
| $44.13 | +0.09 | +0.2% | $44.13 | $44.20 | $44.13 | 4,500 | |
| $44.04 | +0.01 | 0.0% | $44.07 | $44.07 | $43.96 | 1,200 | |
| $44.03 | -0.20 | -0.5% | $44.03 | $44.03 | $44.03 | 100 | |
| $44.23 | +0.47 | +1.1% | $44.17 | $44.23 | $44.12 | 1,100 | |
| $43.76 | +0.02 | 0.0% | $43.79 | $43.79 | $43.76 | 500 | |
| $43.74 | +0.04 | +0.1% | $43.82 | $43.86 | $43.74 | 900 | |
| $43.70 | +0.45 | +1.0% | $43.70 | $43.70 | $43.70 | 100 | |
| $43.25 | +0.14 | +0.3% | $43.24 | $43.29 | $43.24 | 400 | |
| $43.11 | -0.29 | -0.7% | $43.11 | $43.11 | $43.11 | 100 | |
| $43.40 | +1.20 | +2.8% | $43.33 | $43.40 | $43.30 | 600 |
- Ticker
- NASDAQ:WIMA
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
WisdomTree International Adaptive Moving Average Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about WisdomTree International Adaptive Moving Average Fund.