WDAF Historical Prices
WisdomTree Asia Defense Fund · daily open, high, low, close & volume
Trading days
249
Period high
38.62
Period low
25.62
Period change
-18.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | -1.56% | 190 |
| Oct 28, 2026 | 26.00 | 26.03 | 25.88 | 26.03 | +0.51% | 4,777 |
| Oct 27, 2026 | 25.76 | 25.96 | 25.70 | 25.90 | +0.99% | 3,867 |
| Oct 26, 2026 | 25.66 | 25.66 | 25.65 | 25.65 | -1.31% | 662 |
| Oct 23, 2026 | 26.01 | 26.01 | 25.94 | 25.99 | -2.71% | 3,902 |
| Oct 22, 2026 | 26.82 | 26.82 | 26.71 | 26.71 | -2.24% | 589 |
| Oct 21, 2026 | 27.32 | 27.32 | 27.25 | 27.32 | -1.18% | 578 |
| Oct 20, 2026 | 27.58 | 27.65 | 27.58 | 27.65 | -2.91% | 512 |
| Oct 19, 2026 | 28.58 | 28.60 | 28.48 | 28.48 | +1.49% | 5,691 |
| Oct 16, 2026 | 28.29 | 28.51 | 28.06 | 28.06 | +0.98% | 4,533 |
| Oct 15, 2026 | 27.50 | 27.79 | 27.35 | 27.79 | -0.97% | 4,551 |
| Oct 14, 2026 | 28.06 | 28.15 | 27.98 | 28.06 | -0.88% | 6,094 |
| Oct 13, 2026 | 28.18 | 28.31 | 28.18 | 28.31 | +0.08% | 980 |
| Oct 12, 2026 | 28.50 | 28.50 | 28.29 | 28.29 | -0.98% | 473 |
| Oct 9, 2026 | 28.50 | 28.57 | 28.50 | 28.57 | +0.62% | 648 |
| Oct 8, 2026 | 28.62 | 28.62 | 28.35 | 28.39 | -3.99% | 8,752 |
| Oct 7, 2026 | 29.45 | 29.57 | 29.45 | 29.57 | -3.00% | 6,467 |
| Oct 6, 2026 | 30.70 | 30.70 | 30.49 | 30.49 | -2.26% | 1,941 |
| Oct 5, 2026 | 31.29 | 31.29 | 31.19 | 31.19 | +0.01% | 645 |
| Oct 2, 2026 | 31.07 | 31.19 | 31.07 | 31.19 | +3.26% | 1,336 |
| Oct 1, 2026 | 30.07 | 30.20 | 30.07 | 30.20 | +0.53% | 442 |
| Sep 30, 2026 | 30.21 | 30.25 | 30.05 | 30.05 | +0.62% | 2,110 |
| Sep 29, 2026 | 29.97 | 29.98 | 29.70 | 29.86 | -0.60% | 57,551 |
| Sep 28, 2026 | 30.14 | 30.14 | 30.04 | 30.04 | -1.11% | 2,661 |
| Sep 25, 2026 | 30.25 | 30.38 | 30.07 | 30.38 | +1.47% | 3,648 |
| Sep 24, 2026 | 30.00 | 30.05 | 29.85 | 29.94 | -0.71% | 7,967 |
| Sep 23, 2026 | 30.41 | 30.43 | 30.10 | 30.15 | -3.36% | 4,380 |
| Sep 22, 2026 | 31.04 | 31.31 | 31.04 | 31.20 | +0.55% | 5,948 |
| Sep 21, 2026 | 30.92 | 31.05 | 30.92 | 31.03 | +0.64% | 1,759 |
| Sep 18, 2026 | 30.69 | 30.83 | 30.59 | 30.83 | -0.49% | 10,970 |
| Sep 17, 2026 | 30.85 | 30.98 | 30.85 | 30.98 | +5.20% | 914 |
| Sep 16, 2026 | 29.74 | 29.89 | 29.45 | 29.45 | -1.47% | 1,620 |
| Sep 15, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | -3.68% | 245 |
| Sep 14, 2026 | 31.07 | 31.11 | 31.03 | 31.03 | -0.12% | 1,545 |
| Sep 11, 2026 | 31.01 | 31.11 | 30.94 | 31.07 | -0.16% | 4,853 |
| Sep 9, 2026 | 31.18 | 31.31 | 31.12 | 31.12 | +0.32% | 912 |
| Sep 8, 2026 | 31.00 | 31.11 | 31.00 | 31.02 | -0.37% | 1,512 |
| Sep 4, 2026 | 30.89 | 31.14 | 30.89 | 31.14 | +1.20% | 844 |
| Sep 3, 2026 | 30.46 | 30.81 | 30.31 | 30.77 | +1.70% | 274,911 |
| Sep 2, 2026 | 30.02 | 30.30 | 30.01 | 30.25 | -2.32% | 4,666 |
| Aug 31, 2026 | 30.95 | 31.00 | 30.86 | 30.97 | -1.84% | 2,078 |
| Aug 28, 2026 | 31.82 | 31.82 | 31.54 | 31.55 | -0.72% | 833 |
| Aug 27, 2026 | 31.83 | 31.83 | 31.78 | 31.78 | +1.92% | 680 |
| Aug 26, 2026 | 31.11 | 31.19 | 31.11 | 31.19 | -0.81% | 1,195 |
| Aug 25, 2026 | 31.24 | 31.48 | 31.24 | 31.44 | +2.43% | 3,542 |
| Aug 24, 2026 | 30.87 | 30.87 | 30.65 | 30.70 | -0.50% | 3,286 |
| Aug 21, 2026 | 30.86 | 30.87 | 30.77 | 30.85 | -2.67% | 2,080 |
| Aug 20, 2026 | 31.60 | 31.69 | 31.58 | 31.69 | -0.86% | 8,385 |
| Aug 19, 2026 | 32.21 | 32.21 | 31.97 | 31.97 | +0.25% | 6,986 |
| Aug 18, 2026 | 31.83 | 32.31 | 31.83 | 31.89 | -3.05% | 5,361 |
| Aug 17, 2026 | 32.52 | 33.00 | 32.52 | 32.89 | +1.17% | 6,094 |
| Aug 14, 2026 | 32.67 | 32.67 | 32.40 | 32.51 | -0.35% | 3,246 |
| Aug 13, 2026 | 32.79 | 32.79 | 32.41 | 32.62 | +1.65% | 2,309 |
| Aug 12, 2026 | 32.11 | 32.13 | 32.10 | 32.10 | +2.63% | 874 |
| Aug 11, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | -2.22% | 144 |
| Aug 10, 2026 | 32.00 | 32.00 | 31.93 | 31.98 | +0.54% | 385 |
| Aug 7, 2026 | 31.89 | 31.89 | 31.55 | 31.81 | +2.14% | 1,609 |
| Aug 6, 2026 | 31.20 | 31.20 | 31.14 | 31.14 | +0.43% | 566 |
| Aug 5, 2026 | 31.10 | 31.10 | 31.01 | 31.01 | -0.59% | 1,598 |
| Aug 4, 2026 | 31.20 | 31.32 | 31.19 | 31.19 | +7.47% | 3,465 |
| Aug 3, 2026 | 28.66 | 29.03 | 28.66 | 29.03 | +1.89% | 5,215 |
| Jul 31, 2026 | 28.41 | 28.63 | 28.41 | 28.49 | -0.96% | 2,128 |
| Jul 30, 2026 | 28.72 | 28.84 | 28.65 | 28.76 | +5.44% | 5,340 |
| Jul 29, 2026 | 27.71 | 27.71 | 27.21 | 27.28 | -4.53% | 16,100 |
| Jul 28, 2026 | 28.48 | 28.94 | 28.37 | 28.57 | -1.10% | 39,833 |
| Jul 27, 2026 | 29.12 | 29.12 | 28.67 | 28.89 | -4.07% | 2,208 |
| Jul 24, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | +0.27% | 171 |
| Jul 23, 2026 | 30.18 | 30.18 | 30.02 | 30.04 | +2.34% | 1,331 |
| Jul 22, 2026 | 29.52 | 29.52 | 29.35 | 29.35 | -0.44% | 3,646 |
| Jul 21, 2026 | 29.38 | 29.48 | 29.38 | 29.48 | +2.29% | 353 |
| Jul 20, 2026 | 28.98 | 29.03 | 28.82 | 28.82 | -1.77% | 1,490 |
| Jul 17, 2026 | 29.15 | 29.34 | 29.15 | 29.34 | -0.30% | 726 |
| Jul 16, 2026 | 29.58 | 29.64 | 29.33 | 29.43 | -0.34% | 6,693 |
| Jul 15, 2026 | 29.57 | 29.57 | 29.22 | 29.53 | -0.34% | 3,845 |
| Jul 14, 2026 | 29.46 | 29.63 | 29.46 | 29.63 | -0.70% | 608 |
| Jul 13, 2026 | 30.15 | 30.15 | 29.84 | 29.84 | -2.42% | 5,457 |
| Jul 10, 2026 | 30.52 | 30.58 | 30.50 | 30.58 | +1.99% | 668 |
| Jul 9, 2026 | 29.95 | 30.02 | 29.67 | 29.98 | -0.57% | 7,993 |
| Jul 8, 2026 | 30.00 | 30.15 | 29.78 | 30.15 | -4.11% | 22,375 |
| Jul 7, 2026 | 31.50 | 31.58 | 31.26 | 31.44 | -4.10% | 8,173 |
| Jul 6, 2026 | 32.55 | 32.78 | 32.55 | 32.78 | +3.94% | 835 |
| Jul 2, 2026 | 31.58 | 31.72 | 31.27 | 31.54 | +1.99% | 12,365 |
| Jul 1, 2026 | 31.06 | 31.17 | 30.92 | 30.92 | +0.77% | 1,447 |
| Jun 30, 2026 | 30.35 | 30.70 | 30.35 | 30.69 | -0.40% | 9,551 |
| Jun 29, 2026 | 30.50 | 30.81 | 30.25 | 30.81 | +2.19% | 5,467 |
| Jun 26, 2026 | 30.01 | 30.35 | 30.00 | 30.15 | -0.67% | 4,201 |
| Jun 25, 2026 | 30.78 | 30.78 | 30.25 | 30.36 | -3.39% | 8,734 |
| Jun 24, 2026 | 31.55 | 31.60 | 31.30 | 31.42 | -0.30% | 16,568 |
| Jun 23, 2026 | 31.68 | 31.91 | 31.51 | 31.51 | -5.17% | 1,699 |
| Jun 22, 2026 | 33.02 | 33.46 | 33.02 | 33.23 | -1.09% | 11,966 |
| Jun 18, 2026 | 33.87 | 33.87 | 32.28 | 33.60 | -0.94% | 26,506 |
| Jun 17, 2026 | 34.51 | 34.53 | 33.92 | 33.92 | +0.63% | 1,002 |
| Jun 16, 2026 | 34.01 | 34.11 | 33.63 | 33.70 | +1.83% | 6,915 |
| Jun 15, 2026 | 32.92 | 33.12 | 32.92 | 33.10 | +2.87% | 4,095 |
| Jun 12, 2026 | 32.00 | 32.36 | 32.00 | 32.17 | +1.51% | 3,763 |
| Jun 11, 2026 | 30.68 | 31.70 | 30.67 | 31.70 | +3.49% | 7,766 |
| Jun 10, 2026 | 31.38 | 31.45 | 30.57 | 30.63 | +0.82% | 14,706 |
| Jun 9, 2026 | 30.52 | 30.52 | 29.88 | 30.38 | -0.96% | 3,892 |
| Jun 8, 2026 | 31.15 | 31.15 | 30.64 | 30.67 | +1.05% | 12,686 |
| Jun 5, 2026 | 31.30 | 31.30 | 30.35 | 30.35 | -4.82% | 9,153 |
| Jun 4, 2026 | 31.74 | 31.91 | 31.63 | 31.89 | +0.01% | 2,663 |
| Jun 3, 2026 | 32.58 | 32.58 | 31.69 | 31.89 | -1.56% | 5,050 |
| Jun 2, 2026 | 32.49 | 32.54 | 32.23 | 32.39 | -2.95% | 26,771 |
| Jun 1, 2026 | 33.20 | 33.53 | 33.00 | 33.38 | -1.60% | 14,297 |
| May 29, 2026 | 34.15 | 34.17 | 33.92 | 33.92 | -2.73% | 9,683 |
| May 28, 2026 | 34.14 | 35.08 | 34.10 | 34.87 | +0.67% | 24,275 |
| May 27, 2026 | 35.04 | 35.04 | 34.45 | 34.64 | -2.64% | 16,378 |
| May 26, 2026 | 35.42 | 35.69 | 35.40 | 35.58 | +4.98% | 27,322 |
| May 22, 2026 | 34.21 | 34.22 | 33.75 | 33.89 | +1.45% | 5,531 |
| May 21, 2026 | 32.89 | 33.49 | 32.89 | 33.41 | +0.31% | 8,005 |
| May 20, 2026 | 32.74 | 33.40 | 32.70 | 33.31 | +0.47% | 5,927 |
| May 19, 2026 | 32.74 | 33.38 | 32.70 | 33.15 | -0.29% | 18,048 |
| May 18, 2026 | 33.45 | 33.60 | 32.79 | 33.25 | -0.52% | 2,567 |
| May 15, 2026 | 33.62 | 33.63 | 33.30 | 33.42 | -3.96% | 11,553 |
| May 14, 2026 | 34.50 | 34.90 | 34.50 | 34.80 | -0.30% | 6,321 |
| May 13, 2026 | 35.04 | 35.04 | 34.68 | 34.90 | +1.03% | 6,764 |
| May 12, 2026 | 34.87 | 34.87 | 34.10 | 34.55 | -3.51% | 36,989 |
| May 11, 2026 | 36.02 | 36.02 | 35.62 | 35.80 | -2.37% | 14,608 |
| May 8, 2026 | 36.51 | 36.79 | 36.40 | 36.67 | +1.54% | 13,253 |
| May 7, 2026 | 36.82 | 36.95 | 36.11 | 36.12 | -4.29% | 307,669 |
| May 6, 2026 | 37.74 | 37.86 | 37.29 | 37.73 | -0.67% | 31,698 |
| May 5, 2026 | 37.58 | 38.17 | 37.52 | 37.99 | +3.28% | 20,789 |
| May 4, 2026 | 37.01 | 37.22 | 36.70 | 36.78 | -0.82% | 9,385 |
| May 1, 2026 | 36.99 | 37.44 | 36.99 | 37.09 | -0.27% | 3,270 |
| Apr 30, 2026 | 36.75 | 37.43 | 36.45 | 37.19 | +2.81% | 14,973 |
| Apr 29, 2026 | 36.49 | 36.49 | 36.17 | 36.17 | +0.27% | 17,033 |
| Apr 28, 2026 | 36.25 | 36.27 | 35.80 | 36.07 | -0.87% | 6,460 |
| Apr 27, 2026 | 36.53 | 36.53 | 36.32 | 36.39 | -1.67% | 3,800 |
| Apr 24, 2026 | 37.00 | 37.18 | 36.91 | 37.01 | +1.00% | 5,507 |
| Apr 23, 2026 | 37.19 | 37.26 | 36.26 | 36.64 | -2.12% | 17,068 |
| Apr 22, 2026 | 37.32 | 37.56 | 37.16 | 37.44 | +5.05% | 6,273 |
| Apr 21, 2026 | 36.54 | 36.54 | 35.64 | 35.64 | -5.20% | 12,173 |
| Apr 20, 2026 | 36.64 | 38.62 | 36.64 | 37.59 | +1.74% | 80,081 |
| Apr 17, 2026 | 36.64 | 37.45 | 36.64 | 36.95 | +2.07% | 10,649 |
| Apr 16, 2026 | 36.37 | 36.38 | 35.87 | 36.20 | +0.91% | 11,974 |
| Apr 15, 2026 | 35.99 | 35.99 | 35.70 | 35.87 | -1.63% | 6,858 |
| Apr 14, 2026 | 36.08 | 36.50 | 36.06 | 36.47 | +1.04% | 5,712 |
| Apr 13, 2026 | 35.46 | 36.29 | 35.46 | 36.09 | +1.08% | 14,497 |
| Apr 10, 2026 | 35.55 | 35.96 | 35.53 | 35.71 | -0.22% | 8,208 |
| Apr 9, 2026 | 35.64 | 36.01 | 35.24 | 35.79 | +1.23% | 4,556 |
| Apr 8, 2026 | 35.55 | 35.55 | 35.00 | 35.35 | +2.92% | 10,232 |
| Apr 7, 2026 | 33.80 | 34.35 | 33.80 | 34.35 | +0.57% | 2,725 |
| Apr 6, 2026 | 34.13 | 34.17 | 33.76 | 34.15 | +1.52% | 10,004 |
| Apr 2, 2026 | 33.33 | 33.90 | 33.33 | 33.64 | +0.10% | 3,529 |
| Apr 1, 2026 | 33.30 | 33.76 | 33.06 | 33.61 | +5.94% | 26,313 |
| Mar 31, 2026 | 30.88 | 31.72 | 30.58 | 31.72 | +3.09% | 13,230 |
| Mar 30, 2026 | 31.40 | 31.40 | 30.44 | 30.77 | -3.17% | 23,319 |
| Mar 27, 2026 | 32.23 | 32.23 | 31.55 | 31.78 | -2.72% | 16,934 |
| Mar 26, 2026 | 33.36 | 33.36 | 32.62 | 32.67 | -2.43% | 3,533 |
| Mar 25, 2026 | 33.88 | 33.90 | 33.47 | 33.48 | +3.09% | 5,107 |
| Mar 24, 2026 | 32.23 | 32.69 | 32.23 | 32.48 | -1.96% | 6,854 |
| Mar 23, 2026 | 33.24 | 33.45 | 32.20 | 33.13 | +2.21% | 31,185 |
| Mar 20, 2026 | 33.96 | 33.96 | 31.79 | 32.41 | -7.31% | 38,925 |
| Mar 19, 2026 | 34.46 | 35.15 | 34.00 | 34.97 | +1.25% | 19,667 |
| Mar 18, 2026 | 35.00 | 35.13 | 34.51 | 34.54 | -3.40% | 11,504 |
| Mar 17, 2026 | 35.88 | 35.88 | 35.68 | 35.75 | -0.46% | 6,604 |
| Mar 16, 2026 | 35.73 | 36.12 | 35.57 | 35.92 | +2.26% | 38,034 |
| Mar 13, 2026 | 35.76 | 35.76 | 35.13 | 35.13 | -0.12% | 21,954 |
| Mar 12, 2026 | 36.08 | 36.12 | 35.17 | 35.17 | -1.87% | 38,787 |
| Mar 11, 2026 | 35.79 | 36.13 | 35.52 | 35.84 | -1.11% | 29,298 |
| Mar 10, 2026 | 36.72 | 37.15 | 36.16 | 36.24 | -3.68% | 187,778 |
| Mar 9, 2026 | 36.24 | 37.62 | 35.96 | 37.62 | +2.26% | 194,092 |
| Mar 6, 2026 | 35.76 | 37.08 | 35.76 | 36.79 | +5.05% | 36,156 |
| Mar 5, 2026 | 35.57 | 35.84 | 34.45 | 35.02 | +0.49% | 23,777 |
| Mar 4, 2026 | 33.82 | 34.85 | 33.81 | 34.85 | -3.20% | 32,350 |
| Mar 3, 2026 | 35.06 | 36.13 | 34.75 | 36.00 | +0.83% | 50,708 |
| Mar 2, 2026 | 35.00 | 35.94 | 34.56 | 35.71 | +3.46% | 35,972 |
| Feb 27, 2026 | 34.33 | 34.54 | 34.33 | 34.51 | +0.82% | 5,632 |
| Feb 26, 2026 | 34.50 | 34.50 | 33.92 | 34.23 | -0.65% | 14,317 |
| Feb 25, 2026 | 34.45 | 34.52 | 34.27 | 34.46 | +0.78% | 4,823 |
| Feb 24, 2026 | 34.00 | 34.29 | 34.00 | 34.19 | +0.03% | 9,838 |
| Feb 23, 2026 | 34.40 | 34.49 | 34.09 | 34.18 | -2.53% | 24,867 |
| Feb 20, 2026 | 34.26 | 35.09 | 34.26 | 35.07 | +4.68% | 8,859 |
| Feb 19, 2026 | 33.14 | 33.59 | 33.14 | 33.50 | -0.01% | 13,544 |
| Feb 18, 2026 | 33.21 | 33.94 | 33.18 | 33.50 | +0.73% | 36,767 |
| Feb 17, 2026 | 33.33 | 33.36 | 32.94 | 33.26 | +0.09% | 23,813 |
| Feb 13, 2026 | 32.95 | 33.33 | 32.67 | 33.23 | +0.51% | 19,050 |
| Feb 12, 2026 | 33.39 | 33.39 | 33.05 | 33.06 | -1.01% | 7,405 |
| Feb 11, 2026 | 33.25 | 33.45 | 32.95 | 33.40 | +1.02% | 17,335 |
| Feb 10, 2026 | 33.17 | 33.17 | 32.91 | 33.07 | -1.11% | 23,143 |
| Feb 9, 2026 | 32.78 | 33.65 | 32.78 | 33.44 | +2.53% | 94,771 |
| Feb 6, 2026 | 32.00 | 32.64 | 32.00 | 32.61 | +0.78% | 53,334 |
| Feb 5, 2026 | 32.42 | 32.42 | 32.17 | 32.36 | -3.49% | 8,313 |
| Feb 4, 2026 | 34.14 | 34.17 | 33.28 | 33.53 | -1.32% | 40,788 |
| Feb 3, 2026 | 33.97 | 34.16 | 33.61 | 33.98 | +2.32% | 29,063 |
| Feb 2, 2026 | 32.65 | 33.24 | 32.51 | 33.21 | -1.31% | 52,672 |
| Jan 30, 2026 | 33.93 | 34.00 | 33.29 | 33.65 | -0.23% | 36,839 |
| Jan 29, 2026 | 34.08 | 34.08 | 33.21 | 33.73 | -0.60% | 34,923 |
| Jan 28, 2026 | 33.78 | 33.93 | 33.60 | 33.93 | +2.56% | 9,530 |
| Jan 27, 2026 | 32.85 | 33.09 | 32.71 | 33.08 | +0.80% | 25,522 |
| Jan 26, 2026 | 32.88 | 32.96 | 32.81 | 32.82 | +0.39% | 31,120 |
| Jan 23, 2026 | 32.30 | 32.78 | 32.13 | 32.70 | -0.54% | 20,743 |
| Jan 22, 2026 | 32.88 | 32.99 | 32.73 | 32.87 | -0.80% | 5,919 |
| Jan 21, 2026 | 32.91 | 33.23 | 32.85 | 33.14 | +0.59% | 4,452 |
| Jan 20, 2026 | 32.85 | 33.23 | 32.85 | 32.94 | -0.40% | 21,656 |
| Jan 16, 2026 | 33.14 | 33.25 | 33.00 | 33.08 | -2.54% | 29,148 |
| Jan 15, 2026 | 33.91 | 33.97 | 33.83 | 33.94 | +2.29% | 25,749 |
| Jan 14, 2026 | 33.07 | 33.22 | 32.94 | 33.18 | +0.13% | 17,445 |
| Jan 13, 2026 | 33.38 | 33.38 | 33.11 | 33.14 | +0.25% | 24,545 |
| Jan 12, 2026 | 32.69 | 33.07 | 32.60 | 33.05 | +1.14% | 36,735 |
| Jan 9, 2026 | 32.38 | 32.75 | 32.32 | 32.68 | +4.45% | 17,755 |
| Jan 8, 2026 | 31.24 | 31.37 | 31.21 | 31.29 | +2.60% | 183,533 |
| Jan 7, 2026 | 30.49 | 30.54 | 30.47 | 30.49 | -0.24% | 14,482 |
| Jan 6, 2026 | 30.48 | 30.60 | 30.42 | 30.57 | +1.60% | 4,950 |
| Jan 5, 2026 | 29.90 | 30.11 | 29.83 | 30.09 | +3.87% | 31,856 |
| Jan 2, 2026 | 28.85 | 28.97 | 28.85 | 28.96 | +1.61% | 3,467 |
| Dec 31, 2025 | 28.64 | 28.64 | 28.48 | 28.51 | -0.21% | 1,563 |
| Dec 30, 2025 | 28.57 | 28.62 | 28.54 | 28.57 | -1.22% | 5,837 |
| Dec 29, 2025 | 28.84 | 28.92 | 28.80 | 28.92 | +1.47% | 3,184 |
| Dec 26, 2025 | 28.54 | 28.54 | 28.43 | 28.50 | -0.95% | 3,004 |
| Dec 24, 2025 | 28.79 | 28.82 | 28.77 | 28.77 | -0.04% | 558 |
| Dec 23, 2025 | 28.60 | 28.84 | 28.60 | 28.79 | +1.74% | 4,839 |
| Dec 22, 2025 | 28.32 | 28.34 | 28.29 | 28.29 | +1.53% | 1,080 |
| Dec 19, 2025 | 27.62 | 27.92 | 27.62 | 27.87 | +3.74% | 3,365 |
| Dec 18, 2025 | 26.92 | 26.92 | 26.86 | 26.86 | +0.56% | 990 |
| Dec 17, 2025 | 27.01 | 27.01 | 26.67 | 26.71 | -2.13% | 3,176 |
| Dec 16, 2025 | 27.37 | 27.37 | 27.29 | 27.30 | -1.53% | 1,817 |
| Dec 15, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | +0.51% | 195 |
| Dec 12, 2025 | 27.93 | 27.93 | 27.58 | 27.58 | +0.07% | 883 |
| Dec 11, 2025 | 27.63 | 27.64 | 27.51 | 27.56 | -1.30% | 6,823 |
| Dec 10, 2025 | 27.61 | 27.92 | 27.61 | 27.92 | -0.32% | 10,612 |
| Dec 9, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | +1.85% | 127 |
| Dec 8, 2025 | 27.60 | 27.60 | 27.50 | 27.50 | -0.83% | 1,143 |
| Dec 5, 2025 | 27.83 | 27.83 | 27.67 | 27.73 | +0.46% | 863 |
| Dec 4, 2025 | 27.59 | 27.61 | 27.59 | 27.61 | +0.44% | 223 |
| Dec 3, 2025 | 27.46 | 27.49 | 27.41 | 27.49 | +0.13% | 2,232 |
| Dec 2, 2025 | 27.50 | 27.50 | 27.45 | 27.45 | -0.66% | 1,617 |
| Dec 1, 2025 | 27.68 | 27.68 | 27.62 | 27.63 | -1.51% | 1,436 |
| Nov 28, 2025 | 28.00 | 28.06 | 27.95 | 28.06 | -0.93% | 8,712 |
| Nov 26, 2025 | 28.31 | 28.46 | 28.31 | 28.32 | +1.01% | 10,939 |
| Nov 25, 2025 | 27.89 | 28.04 | 27.89 | 28.04 | +0.28% | 2,119 |
| Nov 24, 2025 | 27.78 | 28.02 | 27.78 | 27.96 | -1.49% | 7,680 |
| Nov 21, 2025 | 28.25 | 28.38 | 28.01 | 28.38 | -1.31% | 2,220 |
| Nov 20, 2025 | 29.38 | 29.39 | 28.76 | 28.76 | -0.73% | 16,217 |
| Nov 19, 2025 | 29.00 | 29.03 | 28.97 | 28.97 | -1.97% | 2,481 |
| Nov 18, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | -1.23% | 76 |
| Nov 17, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | -0.06% | 188 |
| Nov 14, 2025 | 29.60 | 30.08 | 29.60 | 29.94 | +2.95% | 8,750 |
| Nov 13, 2025 | 29.50 | 29.50 | 29.03 | 29.08 | -1.64% | 14,444 |
| Nov 12, 2025 | 29.49 | 29.58 | 29.49 | 29.56 | -0.66% | 1,094 |
| Nov 11, 2025 | 29.75 | 29.76 | 29.59 | 29.76 | -0.25% | 11,098 |
| Nov 10, 2025 | 29.78 | 29.89 | 29.61 | 29.83 | +2.73% | 2,297 |
| Nov 7, 2025 | 28.84 | 29.04 | 28.71 | 29.04 | -1.54% | 14,615 |
| Nov 6, 2025 | 29.56 | 29.59 | 29.43 | 29.50 | -2.98% | 5,340 |
| Nov 5, 2025 | 30.16 | 30.40 | 30.16 | 30.40 | -1.84% | 1,331 |
| Nov 4, 2025 | 30.92 | 31.12 | 30.90 | 30.97 | -2.49% | 17,305 |
| Nov 3, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | +1.52% | 103 |
| Oct 31, 2025 | 31.35 | 31.36 | 31.22 | 31.29 | -0.13% | 9,717 |
| Oct 30, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | +0.24% | 28 |
Daily open, high, low, close and volume for WisdomTree Asia Defense Fund (WDAF). Showing 249 trading days. Unadjusted prices.