Quantcast

WisdomTree U.S. Total Earnings Fund Historical Stock Prices

(ETF)
EXT 
$33.38
*  
0.11
0.33%
Get EXT Alerts
*Delayed - data as of Aug. 21, 2018  -  Find a broker to begin trading EXT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2018 TO 21-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 33.4445 33.38 33.38 1,918
08/21/2018 33.4445 33.4445 33.38 33.38 1,918
08/20/2018 33.18 33.275 33.18 33.27 11,935
08/17/2018 32.99 33.3018 32.99 33.261 2,015
08/16/2018 33.0098 33.1315 33 33.075 2,881
08/15/2018 32.64 32.71 32.5842 32.71 2,440
08/14/2018 32.89 32.975 32.89 32.975 5,139
08/13/2018 33 33 32.765 32.84 45,763
08/10/2018 32.9448 32.99 32.8642 32.89 1,579
08/09/2018 33.23 33.23 33.1748 33.1748 1,439
08/08/2018 33.1908 33.1908 33.1908 33.1908 350
08/07/2018 33.2205 33.23 33.1951 33.1951 5,095
08/06/2018 33.05 33.1292 33.04 33.076 2,292
08/03/2018 32.79 32.95 32.79 32.94 1,269
08/02/2018 32.58 32.755 32.58 32.755 1,025
08/01/2018 32.6 32.617 32.6 32.617 749
07/31/2018 32.71 32.7216 32.6 32.6598 2,866
07/30/2018 32.71 32.71 32.51 32.52 37,302
07/27/2018 32.81 32.8106 32.52 32.59 13,879
07/26/2018 32.84 32.92 32.75 32.75 48,991
07/25/2018 32.629 32.629 32.629 32.629 441
07/24/2018 32.6 32.71 32.5 32.62 16,488
07/23/2018 32.48 32.5612 32.48 32.5495 2,420
07/20/2018 32.35 32.4952 32.35 32.4908 711
07/19/2018 32.5 32.58 32.4417 32.499 1,557
07/18/2018 32.49 32.6095 32.49 32.575 751
07/17/2018 32.34 32.6 32.34 32.5 4,167
07/16/2018 32.5 32.5 32.36 32.3797 4,919
07/13/2018 32.43 32.48 32.32 32.415 1,739
07/12/2018 32.24 32.3748 32.24 32.37 3,655
07/11/2018 32.28 32.33 32.2 32.2 21,113
07/10/2018 32.445 32.47 32.41 32.465 44,812
07/09/2018 32.2448 32.34 32.2448 32.32 2,957
07/06/2018 31.83 32.07 31.83 32.06 2,129
07/05/2018 31.65 31.755 31.625 31.755 912
07/03/2018 31.76 31.76 31.7198 31.7198 803
07/02/2018 31.45 31.4559 31.39 31.395 4,040
06/29/2018 31.64 31.8348 31.64 31.64 4,270
06/28/2018 31.42 31.5635 31.27 31.52 25,659
06/27/2018 31.79 31.83 31.33 31.33 33,675
06/26/2018 31.74 31.74 31.58 31.69 4,041
06/25/2018 32.04 32.04 31.56 31.56 19,693
06/22/2018 32.27 32.29 32.2699 32.27 2,750
06/21/2018 32.46 32.46 32.19 32.24 2,349
06/20/2018 32.329 32.4 32.329 32.35 2,436
06/19/2018 32.26 32.27 32.08 32.27 6,934
06/18/2018 32.35 32.42 32.35 32.42 5,471
06/15/2018 32.28 32.5 32.25 32.49 3,600
06/14/2018 32.44 32.52 32.44 32.46 10,066
06/13/2018 32.6 32.62 32.5011 32.515 30,259
06/12/2018 32.59 32.6 32.5332 32.5332 1,959
06/11/2018 32.5874 32.6402 32.5874 32.6402 2,046
06/08/2018 32.415 32.5 32.415 32.5 5,482
06/07/2018 32.429 32.46 32.4178 32.46 905
06/06/2018 32.19 32.385 32.19 32.385 3,525
06/05/2018 32.15 32.17 32.15 32.17 1,016
06/04/2018 32.06 32.075 32.035 32.035 859
06/01/2018 31.93 31.989 31.8861 31.96 34,849
05/31/2018 31.762 31.828 31.74 31.828 3,513
05/30/2018 31.6 31.9399 31.6 31.84 3,610
05/29/2018 31.5 31.72 31.31 31.36 5,906
05/25/2018 31.87 31.89 31.775 31.89 2,618
05/24/2018 31.88 31.93 31.705 31.76 21,192
05/23/2018 31.8 31.8004 31.74 31.7962 4,581
05/22/2018 31.99 32.0206 31.9009 31.9009 981
05/21/2018 31.9748 31.982 31.916 31.916 1,788
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EXT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio