WisdomTree Battery Value Chain and Innovation (WBAT)

WBAT
🏛️ Estados Unidos →
27.95
Última Actualización: 2025-06-20
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 26.51 26.51 26.51 26.51 0.0M
2024-12-30 26.72 26.87 26.72 26.87 0.0M
2024-12-27 27.07 27.14 27.07 27.14 0.0M
2024-12-26 27.44 27.44 27.44 27.44 0.0M
2024-12-24 27.32 27.57 27.32 27.51 0.0M
2024-12-23 27.30 27.31 27.19 27.19 0.0M
2024-12-20 27.23 27.38 27.23 27.38 0.0M
2024-12-19 27.03 27.03 27.03 27.03 0.0M
2024-12-18 27.89 28.11 27.20 27.20 0.0M
2024-12-17 27.85 27.85 27.84 27.84 0.0M
2024-12-16 28.00 28.02 28.00 28.02 0.0M
2024-12-13 28.19 28.19 28.19 28.19 0.0M
2024-12-12 28.54 28.54 28.30 28.30 0.0M
2024-12-11 28.44 28.47 28.33 28.47 0.0M
2024-12-10 28.46 28.46 28.46 28.46 0.0M
2024-12-09 29.31 29.54 29.31 29.31 0.0M
2024-12-06 28.75 28.75 28.75 28.75 0.0M
2024-12-05 28.60 28.60 28.46 28.46 0.0M
2024-12-04 28.22 28.22 28.22 28.22 0.0M
2024-12-03 28.36 28.36 28.06 28.17 0.0M
2024-12-02 28.34 28.36 28.27 28.36 0.0M
2024-11-29 28.24 28.46 28.24 28.46 0.0M
2024-11-27 28.27 28.28 28.01 28.01 0.0M
2024-11-26 27.64 27.64 27.64 27.64 0.0M
2024-11-25 28.03 28.35 28.00 28.28 0.0M
2024-11-22 27.62 27.70 27.62 27.67 0.0M
2024-11-21 27.60 27.67 27.60 27.67 0.0M
2024-11-20 27.54 27.58 27.53 27.58 0.0M
2024-11-19 27.31 27.68 27.31 27.68 0.0M
2024-11-18 26.84 27.40 26.84 27.29 0.0M
2024-11-15 27.28 27.31 27.01 27.30 0.0M
2024-11-14 27.21 27.29 27.01 27.01 0.0M
2024-11-13 27.66 27.66 27.52 27.52 0.0M
2024-11-12 27.94 27.94 27.73 27.73 0.0M
2024-11-11 27.98 28.28 27.98 28.28 0.0M
2024-11-08 27.51 27.51 27.51 27.51 0.0M
2024-11-07 27.97 28.05 27.97 28.05 0.0M
2024-11-06 27.68 27.68 27.42 27.43 0.0M
2024-11-05 27.92 27.92 27.92 27.92 0.0M
2024-11-04 27.22 27.22 27.22 27.22 0.0M
2024-11-01 26.98 26.98 26.98 26.98 0.0M
2024-10-31 26.90 26.90 26.84 26.84 0.0M
2024-10-30 26.97 26.97 26.97 26.97 0.0M
2024-10-29 27.30 27.30 27.26 27.26 0.0M
2024-10-28 27.83 27.83 27.71 27.75 0.0M
2024-10-25 27.40 27.52 27.33 27.35 0.0M
2024-10-24 27.14 27.14 27.14 27.14 0.0M
2024-10-23 27.34 27.47 27.29 27.29 0.0M
2024-10-22 27.35 27.35 27.35 27.35 0.0M
2024-10-21 27.24 27.24 27.12 27.12 0.0M
2024-10-18 27.35 27.40 27.35 27.40 0.0M
2024-10-17 26.89 26.89 26.82 26.82 0.0M
2024-10-16 27.20 27.20 27.20 27.20 0.0M
2024-10-15 27.10 27.10 26.99 27.05 0.0M
2024-10-14 27.70 27.70 27.59 27.59 0.0M
2024-10-11 27.71 27.71 27.71 27.71 0.0M
2024-10-10 27.74 27.74 27.74 27.74 0.0M
2024-10-09 27.89 28.07 27.89 28.07 0.0M
2024-10-08 28.43 28.53 28.35 28.53 0.0M
2024-10-07 29.39 29.69 28.96 29.62 0.0M
2024-10-04 28.33 28.72 28.33 28.63 0.0M
2024-10-03 27.95 27.95 27.95 27.95 0.0M
2024-10-02 28.05 28.36 27.98 28.36 0.0M
2024-10-01 27.39 27.47 27.39 27.44 0.0M
2024-09-30 27.49 27.53 27.31 27.31 0.0M
2024-09-27 27.03 27.18 26.97 26.99 0.0M
2024-09-26 26.71 26.71 26.59 26.59 0.0M
2024-09-25 25.62 25.62 25.62 25.62 0.0M
2024-09-24 25.97 25.97 25.93 25.93 0.0M
2024-09-23 25.08 25.11 25.08 25.08 0.0M
2024-09-20 25.03 25.03 25.03 25.03 0.0M
2024-09-19 25.29 25.29 25.27 25.27 0.0M
2024-09-18 24.93 24.95 24.87 24.94 0.0M
2024-09-17 24.89 24.89 24.89 24.89 0.0M
2024-09-16 25.01 25.01 24.78 24.78 0.0M
2024-09-13 24.82 24.82 24.81 24.81 0.0M
2024-09-12 24.88 24.88 24.88 24.88 0.0M
2024-09-11 24.63 24.79 24.51 24.79 0.0M
2024-09-10 24.00 24.00 23.75 23.94 0.0M
2024-09-09 24.12 24.14 24.12 24.14 0.0M
2024-09-06 23.99 23.99 23.97 23.97 0.0M
2024-09-05 24.80 24.94 24.69 24.73 0.0M
2024-09-04 24.94 24.95 24.84 24.86 0.0M
2024-09-03 25.23 25.23 24.71 24.71 0.0M
2024-08-30 25.33 25.33 25.33 25.33 0.0M
2024-08-29 25.25 25.25 25.17 25.17 0.0M
2024-08-28 24.98 24.98 24.87 24.87 0.0M
2024-08-27 25.28 25.28 25.22 25.22 0.0M
2024-08-26 25.44 25.44 25.34 25.34 0.0M
2024-08-23 25.17 25.56 25.17 25.39 0.0M
2024-08-22 24.88 24.88 24.86 24.86 0.0M
2024-08-21 25.24 25.35 25.24 25.35 0.0M
2024-08-20 25.16 25.16 24.87 24.87 0.0M
2024-08-19 25.10 25.18 25.10 25.18 0.0M
2024-08-16 25.02 25.02 25.02 25.02 0.0M
2024-08-15 24.82 25.03 24.82 25.00 0.0M
2024-08-14 24.56 24.56 24.54 24.54 0.0M
2024-08-13 24.82 24.82 24.80 24.80 0.0M
2024-08-12 24.30 24.33 24.23 24.23 0.0M
2024-08-09 24.34 24.40 24.34 24.40 0.0M
2024-08-08 24.51 24.51 24.51 24.51 0.0M
2024-08-07 24.84 24.84 24.24 24.24 0.0M
2024-08-06 24.52 24.52 24.52 24.52 0.0M
2024-08-05 24.29 24.29 24.29 24.29 0.0M
2024-08-02 25.02 25.02 25.02 25.02 0.0M
2024-08-01 26.06 26.06 25.79 25.79 0.0M
2024-07-31 26.60 26.72 26.60 26.72 0.0M
2024-07-30 26.23 26.23 26.07 26.12 0.0M
2024-07-29 26.32 26.32 26.22 26.22 0.0M
2024-07-26 26.71 26.76 26.64 26.64 0.0M
2024-07-25 26.05 26.24 26.05 26.24 0.0M
2024-07-24 26.49 26.49 26.19 26.19 0.0M
2024-07-23 26.69 26.69 26.69 26.69 0.0M
2024-07-22 26.93 26.93 26.93 26.93 0.0M
2024-07-19 26.89 26.89 26.89 26.89 0.0M
2024-07-18 27.81 27.81 27.26 27.26 0.0M
2024-07-17 28.14 28.22 27.82 27.82 0.0M
2024-07-16 27.91 28.28 27.90 28.28 0.0M
2024-07-15 27.85 27.85 27.60 27.67 0.0M
2024-07-12 27.97 28.01 27.97 28.01 0.0M
2024-07-11 27.38 27.38 27.38 27.38 0.0M
2024-07-10 26.49 26.73 26.49 26.73 0.0M
2024-07-09 26.49 26.49 26.46 26.46 0.0M
2024-07-08 26.80 26.80 26.64 26.64 0.0M
2024-07-05 26.79 26.79 26.63 26.72 0.0M
2024-07-03 26.38 26.71 26.38 26.71 0.0M
2024-07-02 25.97 26.03 25.97 26.03 0.0M
2024-07-01 26.37 26.37 26.09 26.09 0.0M
2024-06-28 26.18 26.22 26.16 26.22 0.0M
2024-06-27 26.29 26.33 26.29 26.33 0.0M
2024-06-26 26.37 26.37 26.37 26.37 0.0M
2024-06-25 26.60 26.60 26.60 26.60 0.0M
2024-06-24 26.90 26.90 26.90 26.90 0.0M
2024-06-21 26.86 26.86 26.86 26.86 0.0M
2024-06-20 27.17 27.17 27.10 27.10 0.0M
2024-06-18 27.63 27.63 27.60 27.60 0.0M
2024-06-17 27.55 27.55 27.55 27.55 0.0M
2024-06-14 27.35 27.39 27.35 27.39 0.0M
2024-06-13 27.82 27.95 27.82 27.95 0.0M
2024-06-12 28.90 28.95 28.58 28.58 0.0M
2024-06-11 28.17 28.24 28.17 28.24 0.0M
2024-06-10 28.48 28.48 28.44 28.44 0.0M
2024-06-07 28.37 28.37 28.14 28.14 0.0M
2024-06-06 28.96 28.96 28.42 28.62 0.0M
2024-06-05 28.87 28.95 28.86 28.95 0.0M
2024-06-04 28.69 28.73 28.69 28.73 0.0M
2024-06-03 29.00 29.00 28.91 28.91 0.0M
2024-05-31 28.73 28.93 28.73 28.93 0.0M
2024-05-30 28.95 28.95 28.95 28.95 0.0M
2024-05-29 28.43 28.43 28.43 28.43 0.0M
2024-05-28 29.07 29.07 29.07 29.07 0.0M
2024-05-24 28.82 28.82 28.82 28.82 0.0M
2024-05-23 29.24 29.24 28.53 28.53 0.0M
2024-05-22 28.99 29.13 28.93 28.97 0.0M
2024-05-21 28.81 28.82 28.81 28.82 0.0M
2024-05-20 29.01 29.01 29.01 29.01 0.0M
2024-05-17 29.13 29.13 29.03 29.07 0.0M
2024-05-16 28.96 28.96 28.90 28.90 0.0M
2024-05-15 29.13 29.21 29.13 29.21 0.0M
2024-05-14 29.06 29.10 29.05 29.10 0.0M
2024-05-13 28.81 28.85 28.71 28.71 0.0M
2024-05-10 28.74 28.74 28.74 28.74 0.0M
2024-05-09 29.12 29.12 29.12 29.12 0.0M
2024-05-08 28.67 28.71 28.67 28.71 0.0M
2024-05-07 29.10 29.16 29.02 29.02 0.0M
2024-05-06 29.12 29.14 29.12 29.14 0.0M
2024-05-03 28.86 28.86 28.86 28.86 0.0M
2024-05-02 28.12 28.58 28.12 28.56 0.0M
2024-05-01 27.90 27.97 27.90 27.97 0.0M
2024-04-30 28.03 28.03 27.86 27.86 0.0M
2024-04-29 28.30 28.43 28.26 28.43 0.0M
2024-04-26 27.53 27.71 27.43 27.70 0.0M
2024-04-25 27.08 27.08 27.08 27.08 0.0M
2024-04-24 27.05 27.15 27.05 27.15 0.0M
2024-04-23 27.39 27.39 27.39 27.39 0.0M
2024-04-22 26.92 27.15 26.92 27.15 0.0M
2024-04-19 27.10 27.10 27.10 27.10 0.0M
2024-04-18 27.29 27.29 27.29 27.29 0.0M
2024-04-17 27.26 27.31 27.26 27.31 0.0M
2024-04-16 27.02 27.02 27.02 27.02 0.0M
2024-04-15 28.11 28.16 27.64 27.64 0.0M
2024-04-12 28.36 28.36 27.95 27.95 0.0M
2024-04-11 28.65 28.76 28.65 28.76 0.0M
2024-04-10 28.60 28.60 28.38 28.49 0.0M
2024-04-09 29.22 29.22 29.22 29.22 0.0M
2024-04-08 28.88 28.88 28.88 28.88 0.0M
2024-04-05 28.81 28.81 28.78 28.78 0.0M
2024-04-04 28.70 28.70 28.70 28.70 0.0M
2024-04-03 28.83 28.92 28.83 28.92 0.0M
2024-04-02 28.65 28.65 28.65 28.65 0.0M
2024-04-01 28.84 28.86 28.59 28.86 0.0M
2024-03-28 28.60 28.60 28.60 28.60 0.0M
2024-03-27 28.28 28.49 28.28 28.49 0.0M
2024-03-26 28.48 28.56 28.44 28.44 0.0M
2024-03-25 28.32 28.32 28.32 28.32 0.0M
2024-03-22 28.44 28.44 28.43 28.43 0.0M
2024-03-21 28.86 28.86 28.75 28.78 0.0M
2024-03-20 28.50 28.85 28.50 28.85 0.0M
2024-03-19 28.42 28.42 28.42 28.42 0.0M
2024-03-18 28.68 28.68 28.47 28.47 0.0M
2024-03-15 28.28 28.29 28.28 28.29 0.0M
2024-03-14 28.25 28.25 28.15 28.15 0.0M
2024-03-13 28.94 28.94 28.84 28.84 0.0M
2024-03-12 28.81 28.81 28.81 28.81 0.0M
2024-03-11 28.54 28.75 28.54 28.60 0.0M
2024-03-08 28.43 28.45 28.43 28.45 0.0M
2024-03-07 28.25 28.50 28.25 28.50 0.0M
2024-03-06 28.04 28.23 28.00 28.00 0.0M
2024-03-05 27.51 27.51 27.51 27.51 0.0M
2024-03-04 28.23 28.23 27.94 28.02 0.0M
2024-03-01 28.05 28.34 28.05 28.34 0.0M
2024-02-29 27.99 28.07 27.87 28.07 0.0M
2024-02-28 27.48 27.63 27.48 27.63 0.0M
2024-02-27 27.57 27.79 27.57 27.79 0.0M
2024-02-26 27.51 27.56 27.37 27.56 0.0M
2024-02-23 27.20 27.46 27.20 27.46 0.0M
2024-02-22 27.76 27.77 27.32 27.32 0.0M
2024-02-21 27.31 27.44 27.27 27.44 0.0M
2024-02-20 27.44 27.44 27.27 27.27 0.0M
2024-02-16 27.73 27.77 27.51 27.59 0.0M
2024-02-15 27.66 27.83 27.66 27.83 0.0M
2024-02-14 27.36 27.52 27.20 27.52 0.0M
2024-02-13 26.99 26.99 26.89 26.96 0.0M
2024-02-12 27.60 27.78 27.60 27.78 0.0M
2024-02-09 27.08 27.38 27.08 27.38 0.0M
2024-02-08 27.15 27.15 27.08 27.08 0.0M
2024-02-07 26.82 26.85 26.82 26.85 0.0M
2024-02-06 26.53 26.55 26.53 26.55 0.0M
2024-02-05 26.08 26.08 25.79 25.80 0.0M
2024-02-02 26.35 26.44 26.26 26.44 0.0M
2024-02-01 26.61 26.77 26.61 26.76 0.0M
2024-01-31 26.86 26.86 26.51 26.51 0.0M
2024-01-30 26.90 26.94 26.84 26.84 0.0M
2024-01-29 26.85 27.36 26.81 27.36 0.0M
2024-01-26 27.47 27.50 27.29 27.29 0.0M
2024-01-25 27.48 27.50 27.31 27.31 0.0M
2024-01-24 27.87 27.87 27.47 27.48 0.0M
2024-01-23 27.47 27.47 27.33 27.42 0.0M
2024-01-22 27.30 27.39 27.30 27.39 0.0M
2024-01-19 27.49 27.50 27.49 27.49 0.0M
2024-01-18 27.51 27.53 27.47 27.53 0.0M
2024-01-17 27.41 27.41 27.36 27.36 0.0M
2024-01-16 28.36 28.36 27.88 27.88 0.0M
2024-01-12 28.73 28.73 28.73 28.73 0.0M
2024-01-11 28.79 28.79 28.79 28.79 0.0M
2024-01-10 28.86 28.86 28.86 28.86 0.0M
2024-01-09 28.96 28.97 28.83 28.88 0.0M
2024-01-08 29.09 29.29 29.07 29.29 0.0M
2024-01-05 29.16 29.18 29.16 29.18 0.0M
2024-01-04 29.17 29.17 29.17 29.17 0.0M
2024-01-03 29.54 29.54 29.22 29.22 0.0M
2024-01-02 30.10 30.10 29.80 29.80 0.0M