WDGF Historical Prices
WisdomTree Global Defense Fund · daily open, high, low, close & volume
Trading days
250
Period high
36.19
Period low
28.43
Period change
+0.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | +2.61% | 41 |
| Oct 28, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | +0.21% | 12 |
| Oct 27, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | -0.04% | 16 |
| Oct 26, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | +2.25% | 111 |
| Oct 23, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | -0.26% | 20 |
| Oct 22, 2026 | 29.72 | 29.90 | 29.72 | 29.90 | -0.09% | 930 |
| Oct 21, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | +0.13% | 30 |
| Oct 20, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | -0.14% | 56 |
| Oct 19, 2026 | 30.07 | 30.07 | 29.92 | 29.92 | -0.43% | 469 |
| Oct 16, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | +1.29% | 83 |
| Oct 15, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | +1.80% | 16 |
| Oct 14, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | +0.71% | 32 |
| Oct 13, 2026 | 29.24 | 29.24 | 28.94 | 28.95 | -1.26% | 912 |
| Oct 12, 2026 | 29.34 | 29.34 | 29.32 | 29.32 | +0.07% | 110 |
| Oct 9, 2026 | 29.05 | 29.30 | 29.05 | 29.30 | +1.06% | 117 |
| Oct 8, 2026 | 28.77 | 28.99 | 28.77 | 28.99 | +0.09% | 6,565 |
| Oct 7, 2026 | 28.93 | 28.98 | 28.93 | 28.96 | -2.31% | 1,064 |
| Oct 6, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | -0.94% | 338 |
| Oct 5, 2026 | 29.90 | 29.93 | 29.90 | 29.93 | +0.41% | 797 |
| Oct 2, 2026 | 29.91 | 29.91 | 29.71 | 29.81 | +0.24% | 1,360 |
| Oct 1, 2026 | 29.77 | 29.77 | 29.73 | 29.73 | +0.36% | 122 |
| Sep 30, 2026 | 29.69 | 29.79 | 29.63 | 29.63 | -0.78% | 11,867 |
| Sep 29, 2026 | 29.71 | 29.86 | 29.71 | 29.86 | -0.31% | 10,961 |
| Sep 28, 2026 | 30.08 | 30.25 | 29.95 | 29.95 | -1.67% | 5,852 |
| Sep 25, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | -0.08% | 20 |
| Sep 24, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | -0.88% | 135 |
| Sep 23, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | +0.03% | 215 |
| Sep 22, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | -1.16% | 87 |
| Sep 21, 2026 | 31.06 | 31.11 | 31.06 | 31.11 | +1.03% | 623 |
| Sep 18, 2026 | 30.70 | 30.80 | 30.70 | 30.80 | -0.43% | 202 |
| Sep 17, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | +1.07% | 157 |
| Sep 16, 2026 | 30.62 | 30.63 | 30.60 | 30.60 | -0.15% | 450 |
| Sep 15, 2026 | 30.47 | 30.65 | 30.47 | 30.65 | -0.16% | 368 |
| Sep 14, 2026 | 30.74 | 30.74 | 30.70 | 30.70 | +0.36% | 275 |
| Sep 11, 2026 | 30.42 | 30.59 | 30.42 | 30.59 | +0.29% | 261 |
| Sep 10, 2026 | 30.38 | 30.50 | 30.38 | 30.50 | -0.35% | 267 |
| Sep 9, 2026 | 31.06 | 31.06 | 30.61 | 30.61 | -1.71% | 1,402 |
| Sep 8, 2026 | 31.22 | 31.22 | 31.14 | 31.14 | -0.06% | 271 |
| Sep 4, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | -0.76% | 449 |
| Sep 3, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | +0.80% | 189 |
| Sep 2, 2026 | 31.13 | 31.15 | 31.13 | 31.15 | -2.94% | 183 |
| Aug 31, 2026 | 32.34 | 32.34 | 32.09 | 32.09 | -1.11% | 719 |
| Aug 28, 2026 | 32.54 | 32.63 | 32.45 | 32.45 | -1.10% | 593 |
| Aug 27, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | +0.70% | 73 |
| Aug 26, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | +0.33% | 153 |
| Aug 25, 2026 | 32.55 | 32.65 | 32.48 | 32.48 | -0.09% | 2,517 |
| Aug 24, 2026 | 32.47 | 32.54 | 32.47 | 32.51 | -1.45% | 445 |
| Aug 21, 2026 | 32.99 | 32.99 | 32.95 | 32.99 | -0.70% | 364 |
| Aug 20, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | -2.13% | 211 |
| Aug 19, 2026 | 34.00 | 34.01 | 33.94 | 33.94 | -0.93% | 1,662 |
| Aug 18, 2026 | 34.12 | 34.26 | 34.12 | 34.26 | -0.61% | 314 |
| Aug 17, 2026 | 34.67 | 34.67 | 34.47 | 34.47 | -0.60% | 166 |
| Aug 14, 2026 | 34.58 | 34.68 | 34.57 | 34.68 | +0.78% | 963 |
| Aug 13, 2026 | 34.26 | 34.41 | 34.26 | 34.41 | -0.05% | 179 |
| Aug 12, 2026 | 34.36 | 34.43 | 34.35 | 34.43 | +1.14% | 1,101 |
| Aug 11, 2026 | 34.14 | 34.14 | 34.04 | 34.04 | -0.39% | 233 |
| Aug 10, 2026 | 33.96 | 34.17 | 33.96 | 34.17 | +0.53% | 474 |
| Aug 7, 2026 | 33.95 | 34.05 | 33.78 | 33.99 | +1.44% | 1,579 |
| Aug 6, 2026 | 33.61 | 33.74 | 33.51 | 33.51 | +0.60% | 913 |
| Aug 5, 2026 | 33.34 | 33.42 | 33.31 | 33.31 | -0.32% | 1,770 |
| Aug 4, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | +4.08% | 161 |
| Aug 3, 2026 | 31.96 | 32.11 | 31.92 | 32.11 | +2.00% | 649 |
| Jul 31, 2026 | 31.02 | 31.48 | 31.02 | 31.48 | +0.72% | 435 |
| Jul 30, 2026 | 30.80 | 31.25 | 30.80 | 31.25 | +1.72% | 671 |
| Jul 29, 2026 | 30.98 | 31.22 | 30.72 | 30.72 | -2.77% | 539 |
| Jul 28, 2026 | 31.43 | 31.60 | 31.43 | 31.60 | +0.38% | 616 |
| Jul 27, 2026 | 31.39 | 31.48 | 31.38 | 31.48 | +0.91% | 699 |
| Jul 24, 2026 | 31.27 | 31.37 | 31.19 | 31.20 | +0.59% | 2,672 |
| Jul 23, 2026 | 31.25 | 31.30 | 31.01 | 31.01 | +2.30% | 2,464 |
| Jul 22, 2026 | 30.45 | 30.45 | 30.32 | 30.32 | +0.48% | 4,210 |
| Jul 21, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | +0.98% | 42 |
| Jul 20, 2026 | 30.17 | 30.17 | 29.88 | 29.88 | -0.43% | 2,922 |
| Jul 17, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | +0.51% | 104 |
| Jul 16, 2026 | 29.86 | 29.97 | 29.86 | 29.86 | -1.11% | 948 |
| Jul 15, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | -0.13% | 74 |
| Jul 14, 2026 | 30.37 | 30.37 | 30.23 | 30.23 | +0.04% | 589 |
| Jul 13, 2026 | 30.67 | 30.67 | 30.11 | 30.22 | -1.68% | 3,547 |
| Jul 10, 2026 | 30.55 | 30.74 | 30.55 | 30.74 | -0.30% | 6,576 |
| Jul 9, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | -1.56% | 126 |
| Jul 8, 2026 | 31.10 | 31.32 | 31.10 | 31.32 | -1.83% | 424 |
| Jul 7, 2026 | 32.03 | 32.06 | 31.90 | 31.90 | -2.14% | 1,210 |
| Jul 6, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | +1.46% | 183 |
| Jul 2, 2026 | 32.23 | 32.23 | 32.13 | 32.13 | +3.31% | 1,307 |
| Jul 1, 2026 | 31.06 | 31.10 | 31.06 | 31.10 | +1.95% | 425 |
| Jun 30, 2026 | 30.57 | 30.57 | 30.50 | 30.51 | +1.51% | 1,465 |
| Jun 29, 2026 | 30.00 | 30.11 | 30.00 | 30.05 | +1.26% | 1,546 |
| Jun 26, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | +0.18% | 256 |
| Jun 25, 2026 | 29.99 | 29.99 | 29.62 | 29.62 | -1.30% | 1,281 |
| Jun 24, 2026 | 30.19 | 30.19 | 30.01 | 30.01 | -2.56% | 1,659 |
| Jun 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | -0.60% | 142 |
| Jun 22, 2026 | 31.21 | 31.21 | 30.95 | 30.99 | -2.21% | 826 |
| Jun 18, 2026 | 32.08 | 32.08 | 31.53 | 31.69 | -1.42% | 3,415 |
| Jun 17, 2026 | 32.50 | 32.50 | 32.14 | 32.14 | +0.14% | 332 |
| Jun 16, 2026 | 32.04 | 32.10 | 32.04 | 32.10 | +0.60% | 202 |
| Jun 15, 2026 | 31.94 | 32.05 | 31.90 | 31.90 | +0.36% | 3,184 |
| Jun 12, 2026 | 31.89 | 31.92 | 31.79 | 31.79 | -1.52% | 489 |
| Jun 11, 2026 | 31.40 | 32.29 | 31.39 | 32.28 | +4.12% | 2,530 |
| Jun 10, 2026 | 31.44 | 31.44 | 31.00 | 31.00 | -1.08% | 1,757 |
| Jun 9, 2026 | 31.74 | 31.74 | 30.95 | 31.34 | -0.00% | 205,560 |
| Jun 8, 2026 | 31.44 | 31.44 | 31.34 | 31.34 | +0.06% | 753 |
| Jun 5, 2026 | 31.69 | 31.69 | 31.21 | 31.32 | -2.00% | 1,377 |
| Jun 4, 2026 | 31.50 | 32.00 | 31.50 | 31.96 | +1.43% | 1,827 |
| Jun 3, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | -1.45% | 179 |
| Jun 2, 2026 | 32.31 | 32.31 | 31.98 | 31.98 | -1.76% | 1,202 |
| Jun 1, 2026 | 32.59 | 32.70 | 32.55 | 32.55 | -2.88% | 1,202 |
| May 29, 2026 | 33.39 | 33.55 | 33.39 | 33.52 | -0.45% | 1,056 |
| May 28, 2026 | 33.09 | 33.71 | 33.09 | 33.67 | +2.87% | 2,754 |
| May 27, 2026 | 32.89 | 32.89 | 32.72 | 32.73 | -0.52% | 838 |
| May 26, 2026 | 33.04 | 33.04 | 32.89 | 32.90 | +1.76% | 1,342 |
| May 22, 2026 | 32.16 | 32.40 | 32.05 | 32.33 | +1.18% | 3,478 |
| May 21, 2026 | 31.87 | 31.98 | 31.83 | 31.95 | -0.09% | 6,504 |
| May 20, 2026 | 31.63 | 32.00 | 31.63 | 31.98 | +1.70% | 411 |
| May 19, 2026 | 31.61 | 31.61 | 31.35 | 31.45 | +0.08% | 850 |
| May 18, 2026 | 31.06 | 31.42 | 31.06 | 31.42 | +1.56% | 1,890 |
| May 15, 2026 | 31.18 | 31.18 | 30.91 | 30.94 | -2.74% | 1,367 |
| May 14, 2026 | 31.73 | 31.83 | 31.73 | 31.81 | +0.07% | 1,435 |
| May 13, 2026 | 31.37 | 31.79 | 31.34 | 31.79 | -0.29% | 918 |
| May 12, 2026 | 31.85 | 31.88 | 31.85 | 31.88 | -0.62% | 590 |
| May 11, 2026 | 32.02 | 32.08 | 32.02 | 32.08 | -0.52% | 4,511 |
| May 8, 2026 | 32.10 | 32.29 | 32.07 | 32.25 | +0.08% | 4,842 |
| May 7, 2026 | 32.40 | 32.64 | 32.16 | 32.22 | -2.94% | 3,715 |
| May 6, 2026 | 33.06 | 33.24 | 33.04 | 33.20 | +1.45% | 7,480 |
| May 5, 2026 | 32.84 | 32.84 | 32.71 | 32.73 | +0.37% | 740 |
| May 4, 2026 | 32.73 | 32.73 | 32.61 | 32.61 | -0.35% | 734 |
| May 1, 2026 | 32.85 | 32.88 | 32.72 | 32.72 | -0.27% | 2,307 |
| Apr 30, 2026 | 32.41 | 32.81 | 32.41 | 32.81 | +2.70% | 460 |
| Apr 29, 2026 | 32.28 | 32.28 | 31.95 | 31.95 | -0.92% | 941 |
| Apr 28, 2026 | 32.12 | 32.24 | 32.12 | 32.24 | -0.58% | 1,035 |
| Apr 27, 2026 | 32.67 | 32.67 | 32.42 | 32.43 | -0.03% | 1,880 |
| Apr 24, 2026 | 33.05 | 33.05 | 32.44 | 32.44 | -2.00% | 283 |
| Apr 23, 2026 | 33.26 | 33.42 | 33.10 | 33.10 | -1.29% | 5,607 |
| Apr 22, 2026 | 33.61 | 33.61 | 33.53 | 33.53 | +0.24% | 476 |
| Apr 21, 2026 | 34.09 | 34.09 | 33.45 | 33.45 | -3.40% | 7,930 |
| Apr 20, 2026 | 34.69 | 34.80 | 34.63 | 34.63 | -0.62% | 5,177 |
| Apr 17, 2026 | 35.17 | 35.30 | 34.85 | 34.85 | +0.61% | 15,075 |
| Apr 16, 2026 | 34.99 | 34.99 | 34.52 | 34.63 | -0.92% | 7,674 |
| Apr 15, 2026 | 34.77 | 34.95 | 34.77 | 34.95 | +0.27% | 987 |
| Apr 14, 2026 | 34.94 | 34.94 | 34.71 | 34.86 | +0.27% | 981 |
| Apr 13, 2026 | 33.95 | 34.77 | 33.95 | 34.77 | +1.97% | 2,831 |
| Apr 10, 2026 | 34.52 | 34.52 | 33.94 | 34.10 | -1.80% | 20,672 |
| Apr 9, 2026 | 34.84 | 34.86 | 34.64 | 34.72 | -0.62% | 2,972 |
| Apr 8, 2026 | 35.11 | 35.12 | 34.82 | 34.94 | +2.23% | 2,123 |
| Apr 7, 2026 | 34.07 | 34.25 | 34.07 | 34.18 | -0.92% | 2,955 |
| Apr 6, 2026 | 34.13 | 34.50 | 34.13 | 34.50 | +1.12% | 4,652 |
| Apr 2, 2026 | 34.02 | 34.12 | 34.02 | 34.12 | +0.33% | 1,335 |
| Apr 1, 2026 | 33.70 | 34.00 | 33.70 | 34.00 | +3.75% | 5,145 |
| Mar 31, 2026 | 32.07 | 32.77 | 32.07 | 32.77 | +3.33% | 3,834 |
| Mar 30, 2026 | 32.32 | 32.32 | 31.71 | 31.71 | -1.67% | 31,539 |
| Mar 27, 2026 | 32.52 | 32.54 | 32.26 | 32.26 | -2.00% | 3,492 |
| Mar 26, 2026 | 33.47 | 33.47 | 32.91 | 32.91 | -3.42% | 8,636 |
| Mar 25, 2026 | 33.98 | 34.17 | 33.80 | 34.08 | +1.52% | 12,872 |
| Mar 24, 2026 | 33.24 | 33.86 | 33.24 | 33.57 | -0.64% | 8,639 |
| Mar 23, 2026 | 33.93 | 34.22 | 33.79 | 33.79 | +0.60% | 6,255 |
| Mar 20, 2026 | 34.53 | 34.53 | 33.47 | 33.58 | -3.52% | 28,852 |
| Mar 19, 2026 | 34.59 | 34.93 | 34.41 | 34.81 | -0.49% | 8,376 |
| Mar 18, 2026 | 35.34 | 35.34 | 34.98 | 34.98 | -1.15% | 1,058 |
| Mar 17, 2026 | 35.22 | 35.41 | 35.18 | 35.39 | +0.44% | 4,052 |
| Mar 16, 2026 | 35.03 | 35.34 | 35.03 | 35.23 | +1.55% | 7,174 |
| Mar 13, 2026 | 35.09 | 35.09 | 34.69 | 34.69 | -0.80% | 6,413 |
| Mar 12, 2026 | 35.02 | 35.38 | 34.91 | 34.97 | -0.58% | 18,573 |
| Mar 11, 2026 | 35.07 | 35.30 | 34.95 | 35.18 | -1.19% | 5,086 |
| Mar 10, 2026 | 35.93 | 36.04 | 35.60 | 35.60 | -1.45% | 14,458 |
| Mar 9, 2026 | 35.71 | 36.19 | 35.50 | 36.12 | +1.33% | 14,914 |
| Mar 6, 2026 | 35.16 | 35.94 | 35.04 | 35.65 | +2.28% | 9,637 |
| Mar 5, 2026 | 35.42 | 35.51 | 34.50 | 34.86 | -2.88% | 6,161 |
| Mar 4, 2026 | 35.30 | 35.94 | 35.30 | 35.89 | +1.07% | 5,539 |
| Mar 3, 2026 | 35.30 | 35.54 | 35.01 | 35.51 | -0.97% | 2,922 |
| Mar 2, 2026 | 35.57 | 35.90 | 35.57 | 35.86 | +2.62% | 12,085 |
| Feb 27, 2026 | 34.88 | 34.98 | 34.75 | 34.95 | +0.28% | 4,458 |
| Feb 26, 2026 | 34.59 | 34.88 | 34.47 | 34.85 | +0.06% | 3,051 |
| Feb 25, 2026 | 34.71 | 34.94 | 34.71 | 34.83 | -0.98% | 2,303 |
| Feb 24, 2026 | 35.03 | 35.19 | 35.03 | 35.17 | +0.66% | 1,573 |
| Feb 23, 2026 | 35.30 | 35.30 | 34.94 | 34.94 | -1.62% | 670 |
| Feb 20, 2026 | 35.55 | 35.67 | 35.40 | 35.52 | +0.31% | 1,608 |
| Feb 19, 2026 | 35.38 | 35.41 | 35.30 | 35.41 | +1.18% | 12,203 |
| Feb 18, 2026 | 35.04 | 35.12 | 34.91 | 34.99 | +1.94% | 2,643 |
| Feb 17, 2026 | 34.04 | 34.43 | 34.04 | 34.33 | +0.70% | 2,080 |
| Feb 13, 2026 | 34.08 | 34.21 | 34.08 | 34.09 | +1.20% | 1,776 |
| Feb 12, 2026 | 34.12 | 34.15 | 33.65 | 33.69 | -0.27% | 9,025 |
| Feb 11, 2026 | 33.85 | 33.93 | 33.78 | 33.78 | -1.35% | 2,743 |
| Feb 10, 2026 | 34.33 | 34.36 | 34.24 | 34.24 | -1.51% | 1,967 |
| Feb 9, 2026 | 34.35 | 34.84 | 34.35 | 34.76 | +1.90% | 3,871 |
| Feb 6, 2026 | 33.70 | 34.12 | 33.70 | 34.12 | +2.79% | 1,130 |
| Feb 5, 2026 | 33.37 | 33.75 | 33.19 | 33.19 | -2.17% | 12,070 |
| Feb 4, 2026 | 34.66 | 34.66 | 33.75 | 33.93 | -3.35% | 23,443 |
| Feb 3, 2026 | 34.99 | 35.14 | 34.80 | 35.10 | +1.53% | 8,098 |
| Feb 2, 2026 | 34.50 | 34.62 | 34.50 | 34.57 | -0.98% | 805 |
| Jan 30, 2026 | 35.09 | 35.10 | 34.80 | 34.91 | -1.08% | 6,651 |
| Jan 29, 2026 | 35.51 | 35.51 | 35.10 | 35.29 | -0.96% | 8,290 |
| Jan 28, 2026 | 35.73 | 35.73 | 35.38 | 35.64 | -0.10% | 3,451 |
| Jan 27, 2026 | 35.32 | 35.70 | 35.32 | 35.67 | +1.82% | 9,916 |
| Jan 26, 2026 | 35.11 | 35.12 | 35.03 | 35.03 | -1.05% | 3,189 |
| Jan 23, 2026 | 35.21 | 35.41 | 35.21 | 35.41 | +0.72% | 2,711 |
| Jan 22, 2026 | 35.05 | 35.23 | 35.05 | 35.16 | -0.77% | 37,751 |
| Jan 21, 2026 | 35.32 | 35.53 | 35.27 | 35.43 | +0.08% | 9,258 |
| Jan 20, 2026 | 35.62 | 35.90 | 35.35 | 35.40 | -1.19% | 35,157 |
| Jan 16, 2026 | 35.68 | 35.83 | 35.58 | 35.83 | +0.89% | 1,137 |
| Jan 15, 2026 | 35.36 | 35.53 | 35.30 | 35.51 | +0.55% | 5,462 |
| Jan 14, 2026 | 34.90 | 35.32 | 34.83 | 35.32 | +0.56% | 10,837 |
| Jan 13, 2026 | 35.37 | 35.37 | 35.10 | 35.12 | +0.16% | 32,813 |
| Jan 12, 2026 | 35.00 | 35.07 | 34.78 | 35.06 | +1.41% | 21,030 |
| Jan 9, 2026 | 34.05 | 34.57 | 34.05 | 34.57 | +2.70% | 15,844 |
| Jan 8, 2026 | 34.15 | 34.22 | 33.62 | 33.67 | +0.65% | 18,813 |
| Jan 7, 2026 | 33.46 | 33.59 | 33.30 | 33.45 | +1.22% | 3,896 |
| Jan 6, 2026 | 32.95 | 33.04 | 32.88 | 33.04 | +1.25% | 11,732 |
| Jan 5, 2026 | 32.60 | 32.63 | 32.57 | 32.63 | +4.15% | 1,935 |
| Jan 2, 2026 | 31.09 | 31.33 | 31.09 | 31.33 | +2.45% | 264 |
| Dec 31, 2025 | 30.65 | 30.65 | 30.58 | 30.58 | -0.54% | 292 |
| Dec 30, 2025 | 30.84 | 30.90 | 30.75 | 30.75 | +0.02% | 1,592 |
| Dec 29, 2025 | 30.70 | 30.79 | 30.70 | 30.74 | -0.26% | 1,816 |
| Dec 26, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | -0.88% | 27 |
| Dec 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | +0.14% | 28 |
| Dec 23, 2025 | 31.00 | 31.05 | 30.95 | 31.05 | +0.29% | 1,695 |
| Dec 22, 2025 | 30.65 | 30.97 | 30.65 | 30.97 | +1.60% | 2,201 |
| Dec 19, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | +2.42% | 288 |
| Dec 18, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | +1.28% | 400 |
| Dec 17, 2025 | 29.66 | 29.75 | 29.33 | 29.38 | -0.82% | 900 |
| Dec 16, 2025 | 29.61 | 29.62 | 29.53 | 29.62 | -1.34% | 27,431 |
| Dec 15, 2025 | 30.02 | 30.09 | 30.00 | 30.02 | -0.10% | 9,057 |
| Dec 12, 2025 | 30.17 | 30.26 | 30.01 | 30.05 | -0.35% | 27,399 |
| Dec 11, 2025 | 29.91 | 30.25 | 29.91 | 30.16 | +0.70% | 2,890 |
| Dec 10, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | +0.61% | 1,181 |
| Dec 9, 2025 | 30.00 | 30.00 | 29.77 | 29.77 | +0.25% | 1,708 |
| Dec 8, 2025 | 29.58 | 29.72 | 29.58 | 29.69 | +1.11% | 20,806 |
| Dec 5, 2025 | 29.57 | 29.57 | 29.37 | 29.37 | -0.27% | 367 |
| Dec 4, 2025 | 29.51 | 29.53 | 29.45 | 29.45 | +1.48% | 47,036 |
| Dec 3, 2025 | 28.88 | 29.02 | 28.88 | 29.02 | +0.91% | 507 |
| Dec 2, 2025 | 28.77 | 28.77 | 28.74 | 28.76 | +0.99% | 990 |
| Dec 1, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | -2.18% | 623 |
| Nov 28, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | +0.39% | 75 |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | +0.68% | 250 |
| Nov 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | +1.22% | 234 |
| Nov 24, 2025 | 28.43 | 28.49 | 28.43 | 28.45 | -0.57% | 15,797 |
| Nov 21, 2025 | 28.54 | 28.62 | 28.54 | 28.62 | -1.28% | 502 |
| Nov 20, 2025 | 29.47 | 29.47 | 28.96 | 28.99 | -1.28% | 4,921 |
| Nov 19, 2025 | 29.43 | 29.46 | 29.36 | 29.36 | -1.51% | 3,648 |
| Nov 18, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | -0.56% | 24 |
| Nov 17, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | -0.32% | 123 |
| Nov 14, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | +0.22% | 115 |
| Nov 13, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | -1.58% | 174 |
| Nov 12, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | -0.54% | 90 |
| Nov 11, 2025 | 30.71 | 30.71 | 30.66 | 30.66 | -0.55% | 695 |
| Nov 10, 2025 | 30.52 | 30.83 | 30.52 | 30.83 | +1.69% | 150 |
| Nov 7, 2025 | 30.31 | 30.32 | 30.31 | 30.32 | +0.71% | 480 |
| Nov 6, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | -1.65% | 330 |
| Nov 5, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | -1.02% | 113 |
| Nov 4, 2025 | 30.96 | 31.03 | 30.93 | 30.93 | -1.95% | 952 |
| Nov 3, 2025 | 31.53 | 31.54 | 31.49 | 31.54 | +0.52% | 604 |
| Oct 31, 2025 | 31.33 | 31.38 | 31.33 | 31.38 | +0.32% | 362 |
| Oct 30, 2025 | 31.36 | 31.36 | 31.27 | 31.27 | -0.72% | 8,794 |
Daily open, high, low, close and volume for WisdomTree Global Defense Fund (WDGF). Showing 250 trading days. Unadjusted prices.