Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
3,971.50
-6.50(-0.16%)
Dow Futures
32,269.00
-50.00(-0.15%)
Nasdaq Futures
12,823.75
-30.25(-0.24%)
Russell 2000 Futures
1,731.80
-0.70(-0.04%)
Crude Oil
69.20
-0.76(-1.09%)
Gold
1,995.80
-0.10(-0.01%)

Advertisement

WisdomTree Recycling Decarbonisation UCITS ETF (WTRD.DE)

XETRA - XETRA Delayed Price. Currency in EUR

18.25

-0.29

(-1.55%)

At close: 05:36PM CET

Advertisement

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	-	-	-	-	-	-
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	18.61	18.61	18.54	18.54	18.54	-
Mar 21, 2023	18.53	18.69	18.53	18.64	18.64	202
Mar 20, 2023	18.57	18.63	18.34	18.43	18.43	234
Mar 17, 2023	18.92	18.92	18.51	18.51	18.51	-
Mar 16, 2023	18.80	18.89	18.61	18.89	18.89	161
Mar 15, 2023	18.89	18.95	18.77	18.93	18.93	130
Mar 14, 2023	18.81	19.12	18.70	19.08	19.08	396
Mar 13, 2023	19.07	19.07	18.60	18.60	18.60	669
Mar 10, 2023	19.32	19.35	19.00	19.33	19.33	2,164
Mar 09, 2023	19.76	19.82	19.72	19.77	19.77	200
Mar 08, 2023	19.76	19.94	19.73	19.82	19.82	164
Mar 07, 2023	19.83	19.87	19.73	19.73	19.73	297
Mar 06, 2023	20.02	20.02	19.94	19.94	19.94	-
Mar 03, 2023	19.78	19.92	19.78	19.91	19.91	77
Mar 02, 2023	19.67	19.80	19.67	19.78	19.78	-
Mar 01, 2023	20.00	20.02	19.64	19.66	19.66	429
Feb 28, 2023	20.01	20.10	20.00	20.09	20.09	354
Feb 27, 2023	20.14	20.22	20.08	20.14	20.14	112
Feb 24, 2023	20.15	20.15	19.90	19.90	19.90	543
Feb 23, 2023	20.17	20.44	19.99	19.99	19.99	185
Feb 22, 2023	19.98	20.07	19.90	20.07	20.07	202
Feb 21, 2023	20.40	20.40	20.01	20.01	20.01	498
Feb 20, 2023	20.39	20.40	20.33	20.34	20.34	1,400
Feb 17, 2023	20.52	20.52	20.30	20.30	20.30	1,566
Feb 16, 2023	20.74	20.75	20.61	20.75	20.75	97
Feb 15, 2023	20.37	20.58	20.37	20.58	20.58	45
Feb 14, 2023	20.57	20.61	20.33	20.33	20.33	775
Feb 13, 2023	20.63	20.67	20.53	20.53	20.53	500
Feb 10, 2023	20.43	20.55	20.40	20.55	20.55	322
Feb 09, 2023	20.79	20.83	20.49	20.49	20.49	3,979
Feb 08, 2023	20.60	20.87	20.60	20.69	20.69	1,238
Feb 07, 2023	20.55	20.66	20.33	20.41	20.41	577
Feb 06, 2023	20.51	20.55	20.40	20.49	20.49	2,141
Feb 03, 2023	20.51	20.66	20.50	20.66	20.66	1,311
Feb 02, 2023	20.33	20.70	20.33	20.67	20.67	138
Feb 01, 2023	20.45	20.47	20.25	20.25	20.25	280
Jan 31, 2023	20.17	20.41	20.01	20.38	20.38	407
Jan 30, 2023	20.27	20.29	20.10	20.28	20.28	292
Jan 27, 2023	20.25	20.33	20.25	20.30	20.30	45
Jan 26, 2023	20.49	20.50	20.22	20.22	20.22	530
Jan 25, 2023	20.38	20.38	20.15	20.25	20.25	1,618
Jan 24, 2023	20.48	20.51	20.39	20.39	20.39	1,680
Jan 23, 2023	20.12	20.40	20.12	20.40	20.40	2,070
Jan 20, 2023	19.87	20.09	19.87	20.09	20.09	20
Jan 19, 2023	20.01	20.01	19.77	19.77	19.77	20
Jan 18, 2023	20.40	20.51	20.23	20.23	20.23	100
Jan 17, 2023	20.24	20.41	20.20	20.41	20.41	70
Jan 16, 2023	20.33	20.33	20.24	20.26	20.26	325
Jan 13, 2023	20.09	20.15	19.98	20.11	20.11	289
Jan 12, 2023	20.12	20.15	20.01	20.06	20.06	100
Jan 11, 2023	19.82	20.03	19.82	20.03	20.03	-
Jan 10, 2023	19.63	19.72	19.55	19.55	19.55	568
Jan 09, 2023	19.82	19.95	19.82	19.88	19.88	196
Jan 06, 2023	19.46	19.68	19.46	19.68	19.68	255
Jan 05, 2023	19.47	19.60	19.39	19.46	19.46	209
Jan 04, 2023	19.48	19.55	19.45	19.53	19.53	293
Jan 03, 2023	20.06	20.08	19.60	19.60	19.60	27
Jan 02, 2023	19.96	20.10	19.96	20.00	20.00	-
Dec 30, 2022	19.80	19.88	19.78	19.78	19.78	500
Dec 29, 2022	19.56	19.84	19.56	19.83	19.83	655
Dec 28, 2022	19.79	19.83	19.61	19.61	19.61	1,015
Dec 27, 2022	20.03	20.08	19.75	19.75	19.75	649
Dec 23, 2022	19.86	19.97	19.82	19.83	19.83	53
Dec 22, 2022	20.19	20.19	19.79	19.79	19.79	-
Dec 21, 2022	19.92	20.20	19.92	20.20	20.20	138
Dec 20, 2022	19.55	19.91	19.55	19.91	19.91	-
Dec 19, 2022	20.08	20.13	19.72	19.72	19.72	221
Dec 16, 2022	20.09	20.09	19.89	19.89	19.89	-
Dec 15, 2022	20.33	20.34	20.03	20.03	20.03	20
Dec 14, 2022	20.55	20.58	20.48	20.58	20.58	15
Dec 13, 2022	20.43	20.63	20.43	20.52	20.52	73
Dec 12, 2022	20.27	20.34	20.10	20.34	20.34	75
Dec 09, 2022	20.44	20.57	20.42	20.42	20.42	50
Dec 08, 2022	20.60	20.76	20.53	20.53	20.53	124
Dec 07, 2022	20.82	20.82	20.70	20.74	20.74	-
Dec 06, 2022	21.20	21.20	20.94	20.94	20.94	-
Dec 05, 2022	21.60	21.64	21.32	21.32	21.32	77
Dec 02, 2022	21.53	21.76	21.53	21.69	21.69	12
Dec 01, 2022	22.05	22.05	21.81	21.81	21.81	1,247
Nov 30, 2022	21.44	21.56	21.44	21.56	21.56	-
Nov 29, 2022	21.49	21.57	21.42	21.42	21.42	451
Nov 28, 2022	21.83	21.83	21.58	21.58	21.58	475
Nov 25, 2022	21.87	22.00	21.87	22.00	22.00	17
Nov 24, 2022	21.76	21.95	21.76	21.88	21.88	23
Nov 23, 2022	21.89	21.89	21.82	21.82	21.82	-
Nov 22, 2022	21.74	21.88	21.74	21.81	21.81	25
Nov 21, 2022	21.72	21.75	21.55	21.55	21.55	12
Nov 18, 2022	21.43	21.66	21.43	21.66	21.66	-
Nov 17, 2022	21.72	21.72	21.29	21.29	21.29	127
Nov 16, 2022	22.03	22.03	21.69	21.69	21.69	490
Nov 15, 2022	22.00	22.09	21.81	22.09	22.09	220
Nov 14, 2022	22.33	22.35	22.01	22.01	22.01	1,283
Nov 11, 2022	22.36	22.36	22.13	22.16	22.16	44
Nov 10, 2022	21.68	22.02	21.68	22.02	22.02	458
Nov 09, 2022	22.45	22.45	21.99	21.99	21.99	320
Nov 08, 2022	22.43	22.60	22.42	22.51	22.51	214
Nov 07, 2022	22.51	22.67	22.51	22.60	22.60	789
Nov 04, 2022	22.91	23.01	22.50	22.50	22.50	391
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,971.50-6.50(-0.16%)

Dow Futures32,269.00-50.00(-0.15%)

Nasdaq Futures12,823.75-30.25(-0.24%)

Russell 2000 Futures1,731.80-0.70(-0.04%)

Crude Oil69.20-0.76(-1.09%)

Gold1,995.80-0.10(-0.01%)

WisdomTree Recycling Decarbonisation UCITS ETF (WTRD.DE)

S&P Futures
3,971.50
-6.50(-0.16%)

Dow Futures
32,269.00
-50.00(-0.15%)

Nasdaq Futures
12,823.75
-30.25(-0.24%)

Russell 2000 Futures
1,731.80
-0.70(-0.04%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,995.80
-0.10(-0.01%)