WisdomTree U.S. ESG Fund (EXT)
AMEX: EXT
· Real-Time Price · USD
28.83
2.05 (7.65%)
At close: Mar 13, 2020, 8:58 PM
EXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2023 | 43.52 | 43.53 | 43.52 | 43.53 | 43.53 | -1.43% | 247 |
| Oct 2, 2023 | 44.12 | 44.16 | 44.06 | 44.16 | 44.16 | -0.02% | 1,756 |
| Sep 29, 2023 | 44.65 | 44.65 | 44.17 | 44.17 | 44.17 | -0.32% | 604 |
| Sep 28, 2023 | 44.11 | 44.31 | 44.11 | 44.31 | 44.31 | 0.77% | 965 |
| Sep 27, 2023 | 44.47 | 44.47 | 43.76 | 43.97 | 43.97 | -0.11% | 11,725 |
| Sep 26, 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -1.41% | 77 |
| Sep 25, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.04% | 4 |
| Sep 22, 2023 | 44.95 | 44.95 | 44.67 | 44.67 | 44.51 | -0.27% | 183 |
| Sep 21, 2023 | 45.01 | 45.01 | 44.79 | 44.79 | 44.62 | -1.45% | 485 |
| Sep 20, 2023 | 45.80 | 45.91 | 45.45 | 45.45 | 45.28 | -0.70% | 657 |
| Sep 19, 2023 | 45.79 | 45.79 | 45.55 | 45.77 | 45.60 | -0.09% | 1,006 |
| Sep 18, 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 45.64 | 0.04% | 71 |
| Sep 15, 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.62 | -1.19% | 56 |
| Sep 14, 2023 | 46.34 | 46.34 | 46.34 | 46.34 | 46.17 | 0.89% | 229 |
| Sep 13, 2023 | 45.94 | 45.96 | 45.82 | 45.93 | 45.77 | -0.02% | 656 |
| Sep 12, 2023 | 45.83 | 46.06 | 45.83 | 45.94 | 45.77 | -0.61% | 1,391 |
| Sep 11, 2023 | 46.13 | 46.22 | 46.13 | 46.22 | 46.05 | 0.46% | 983 |
| Sep 8, 2023 | 46.12 | 46.12 | 46.01 | 46.01 | 45.84 | 0.15% | 131 |
| Sep 7, 2023 | 45.93 | 45.94 | 45.93 | 45.94 | 45.77 | -0.37% | 181 |
| Sep 6, 2023 | 46.05 | 46.11 | 46.05 | 46.11 | 45.94 | -0.65% | 912 |