5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+1.26%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+1.10%
YEAR-TO-DATE PERFORMANCE
+1.26%
1 YEAR PERFORMANCE
+1.58%
WisdomTree Bianco Fixed Income Total Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $25.89 | $25.78 (-0.42%) | $25.89 | $25.73 | 30.10 K | $94.98 M |
| 02/26/2026 | $25.71 | $25.73 (0.08%) | $25.75 | $25.70 | 8.80 K | $94.80 M |
| 02/25/2026 | $25.69 | $25.70 (0.04%) | $25.74 | $25.65 | 14.73 K | $94.69 M |
| 02/24/2026 | $25.70 | $25.69 (-0.04%) | $25.74 | $25.61 | 10.12 K | $94.65 M |
| 02/23/2026 | $25.75 | $25.74 (-0.04%) | $25.75 | $25.71 | 11.40 K | $94.83 M |
| 02/20/2026 | $25.72 | $25.71 (-0.04%) | $25.73 | $25.70 | 6.12 K | $94.77 M |
| 02/19/2026 | $25.69 | $25.69 (0%) | $25.71 | $25.67 | 8.52 K | $94.70 M |
| 02/18/2026 | $25.70 | $25.69 (-0.04%) | $25.72 | $25.63 | 10.32 K | $94.70 M |
| 02/17/2026 | $25.74 | $25.73 (-0.04%) | $25.77 | $25.70 | 11.20 K | $94.80 M |
| 02/13/2026 | $25.73 | $25.75 (0.08%) | $25.76 | $25.73 | 27.82 K | $94.81 M |
| 02/12/2026 | $25.59 | $25.66 (0.27%) | $25.67 | $25.53 | 13.70 K | $94.48 M |
| 02/11/2026 | $25.66 | $25.60 (-0.23%) | $25.66 | $25.57 | 27.15 K | $94.26 M |
| 02/10/2026 | $25.64 | $25.62 (-0.08%) | $25.67 | $25.61 | 48.12 K | $94.93 M |
| 02/09/2026 | $25.52 | $25.56 (0.16%) | $25.57 | $25.52 | 8.52 K | $94.71 M |
| 02/06/2026 | $25.52 | $25.53 (0.04%) | $25.54 | $25.51 | 10.12 K | $94.74 M |
| 02/05/2026 | $25.47 | $25.51 (0.16%) | $25.52 | $25.41 | 10.50 K | $94.66 M |
| 02/04/2026 | $25.45 | $25.46 (0.04%) | $25.46 | $25.43 | 9.30 K | $94.53 M |
| 02/03/2026 | $25.45 | $25.45 (0%) | $25.46 | $25.37 | 15.25 K | $94.49 M |
| 02/02/2026 | $25.50 | $25.46 (-0.16%) | $25.50 | $25.43 | 5.10 K | $94.53 M |
| 01/30/2026 | $25.48 | $25.49 (0.04%) | $25.49 | $25.48 | 8.13 K | $87.86 M |
| 01/29/2026 | $25.43 | $25.46 (0.12%) | $25.47 | $25.43 | 10.60 K | $87.76 M |
| 01/28/2026 | $25.47 | $25.46 (-0.04%) | $25.52 | $25.44 | 18.62 K | $87.79 M |
| 01/27/2026 | $25.53 | $25.46 (-0.27%) | $25.53 | $25.43 | 11.30 K | $87.79 M |
| 01/26/2026 | $25.51 | $25.50 (-0.04%) | $25.56 | $25.49 | 5.10 K | $87.99 M |
| 01/23/2026 | $25.54 | $25.48 (-0.23%) | $25.56 | $25.45 | 8.60 K | $87.78 M |
| 01/22/2026 | $25.54 | $25.46 (-0.31%) | $25.54 | $25.44 | 72.80 K | $87.78 M |
| 01/21/2026 | $25.40 | $25.49 (0.35%) | $25.49 | $25.40 | 45.04 K | $87.93 M |
| 01/20/2026 | $25.46 | $25.41 (-0.2%) | $25.49 | $25.39 | 21.80 K | $87.65 M |
| 01/16/2026 | $25.52 | $25.50 (-0.08%) | $25.59 | $25.50 | 11.40 K | $87.82 M |
| 01/15/2026 | $25.54 | $25.55 (0.04%) | $25.61 | $25.54 | 8.00 K | $88.00 M |
| 01/14/2026 | $25.54 | $25.57 (0.12%) | $25.60 | $25.54 | 3.10 K | $88.06 M |
| 01/13/2026 | $25.53 | $25.53 (0%) | $25.55 | $25.51 | 10.50 K | $87.77 M |
| 01/12/2026 | $25.56 | $25.52 (-0.16%) | $25.56 | $25.49 | 5.24 K | $87.74 M |
| 01/09/2026 | $25.48 | $25.54 (0.24%) | $25.59 | $25.48 | 15.55 K | $87.81 M |
| 01/08/2026 | $25.47 | $25.48 (0.04%) | $25.53 | $25.40 | 21.12 K | $87.61 M |
| 01/07/2026 | $25.49 | $25.51 (0.08%) | $25.56 | $25.47 | 15.75 K | $87.71 M |
| 01/06/2026 | $25.46 | $25.50 (0.16%) | $25.51 | $25.45 | 12.84 K | $87.78 M |
| 01/05/2026 | $25.51 | $25.51 (0%) | $25.56 | $25.47 | 35.55 K | $87.82 M |
| 01/02/2026 | $25.47 | $25.46 (-0.04%) | $25.52 | $25.45 | 64.81 K | $84.88 M |
| 12/31/2025 | $25.48 | $25.46 (-0.08%) | $25.50 | $25.46 | 13.20 K | $84.88 M |
| 12/30/2025 | $25.55 | $25.49 (-0.23%) | $25.55 | $25.47 | 5.70 K | $84.98 M |
| 12/29/2025 | $25.57 | $25.53 (-0.16%) | $25.57 | $25.48 | 49.20 K | $85.11 M |
| 12/26/2025 | $25.48 | $25.46 (-0.08%) | $25.49 | $25.46 | 700 | $84.88 M |
| 12/24/2025 | $25.67 | $25.68 (0.04%) | $25.69 | $25.65 | 6.20 K | $85.61 M |
| 12/23/2025 | $25.61 | $25.64 (0.12%) | $25.74 | $25.55 | 18.10 K | $85.48 M |
| 12/22/2025 | $25.67 | $25.66 (-0.04%) | $25.67 | $25.66 | 9.10 K | $85.55 M |
| 12/19/2025 | $25.70 | $25.69 (-0.04%) | $25.72 | $25.67 | 6.11 K | $85.65 M |
| 12/18/2025 | $25.76 | $25.71 (-0.19%) | $25.76 | $25.69 | 2.90 K | $85.71 M |
| 12/17/2025 | $25.65 | $25.65 (0%) | $25.66 | $25.62 | 6.06 K | $85.51 M |
| 12/16/2025 | $25.70 | $25.67 (-0.12%) | $25.70 | $25.62 | 16.40 K | $85.58 M |
| 12/15/2025 | $25.63 | $25.62 (-0.04%) | $25.67 | $25.61 | 5.50 K | $85.41 M |
| 12/12/2025 | $25.58 | $25.60 (0.08%) | $25.69 | $25.58 | 45.90 K | $85.35 M |
| 12/11/2025 | $25.60 | $25.66 (0.23%) | $25.69 | $25.60 | 11.60 K | $85.55 M |
| 12/10/2025 | $25.54 | $25.66 (0.47%) | $25.66 | $25.54 | 3.50 K | $85.31 M |
| 12/09/2025 | $25.61 | $25.60 (-0.04%) | $25.62 | $25.60 | 20.30 K | $85.11 M |
| 12/08/2025 | $25.62 | $25.61 (-0.04%) | $25.62 | $25.58 | 2.00 K | $85.14 M |
| 12/05/2025 | $25.70 | $25.66 (-0.16%) | $25.70 | $25.61 | 25.71 K | $74.69 M |
| 12/04/2025 | $25.71 | $25.68 (-0.12%) | $25.71 | $25.68 | 4.40 K | $74.75 M |
| 12/03/2025 | $25.70 | $25.74 (0.16%) | $25.75 | $25.70 | 14.84 K | $74.92 M |
| 12/02/2025 | $25.68 | $25.71 (0.12%) | $25.72 | $25.68 | 8.74 K | $74.83 M |
| 12/01/2025 | $25.69 | $25.70 (0.04%) | $25.77 | $25.67 | 10.71 K | $74.78 M |
| 11/28/2025 | $25.80 | $25.78 (-0.08%) | $25.80 | $25.78 | 2.84 K | $75.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
