WisdomTree U.S. Efficient Core Fund

WTEF
🏛️ Allemagne →
32.82
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 32.90 32.93 32.82 32.82 0.0M
2025-09-25 32.98 32.98 32.81 32.91 0.0M
2025-09-24 32.97 33.07 32.94 32.96 0.0M
2025-09-23 33.14 33.22 33.03 33.03 0.0M
2025-09-22 33.28 33.28 33.02 33.16 0.0M
2025-09-19 32.99 33.11 32.90 33.04 0.0M
2025-09-18 32.90 33.10 32.90 33.04 0.0M
2025-09-17 32.70 32.74 32.67 32.67 0.0M
2025-09-16 32.82 32.85 32.68 32.68 0.0M
2025-09-15 32.91 32.91 32.66 32.75 0.0M
2025-09-12 32.69 32.90 32.69 32.82 0.0M
2025-09-11 32.55 32.77 32.55 32.77 0.0M
2025-09-10 32.42 32.50 32.42 32.45 0.0M
2025-09-09 32.17 32.27 32.04 32.21 0.0M
2025-09-08 32.32 32.33 32.20 32.20 0.0M
2025-09-05 32.47 32.53 32.04 32.04 0.0M
2025-09-04 32.18 32.31 32.14 32.31 0.0M
2025-09-03 32.08 32.23 32.00 32.00 0.0M
2025-09-02 31.98 31.98 31.77 31.77 0.0M
2025-09-01 32.01 32.01 31.86 31.93 0.0M
2025-08-29 32.23 32.30 31.94 31.94 0.0M
2025-08-28 32.20 32.27 32.09 32.14 0.0M
2025-08-27 32.19 32.31 32.15 32.24 0.0M
2025-08-26 31.90 31.99 31.82 31.86 0.0M
2025-08-25 31.90 31.90 31.68 31.87 0.0M
2025-08-22 31.66 31.83 31.66 31.83 0.0M
2025-08-21 31.85 31.93 31.73 31.73 0.0M
2025-08-20 31.84 31.84 31.59 31.67 0.0M
2025-08-19 31.88 31.96 31.86 31.86 0.0M
2025-08-18 32.01 32.01 31.78 31.92 0.0M
2025-08-15 32.17 32.17 31.91 31.91 0.0M
2025-08-14 32.00 32.13 32.00 32.08 0.0M
2025-08-13 31.96 32.03 31.90 31.90 0.0M
2025-08-12 31.91 31.96 31.88 31.90 0.0M
2025-08-11 31.98 31.99 31.87 31.97 0.0M
2025-08-08 31.70 31.83 31.70 31.76 0.0M
2025-08-07 31.82 31.96 31.73 31.73 0.0M
2025-08-06 31.93 32.24 31.57 31.69 0.0M
2025-08-05 31.97 32.02 31.57 31.57 0.0M
2025-08-04 31.43 31.57 31.36 31.57 0.0M
2025-08-01 31.99 32.03 31.29 31.29 0.0M
2025-07-31 32.15 32.44 32.15 32.30 0.0M
2025-07-30 31.91 32.13 31.91 32.13 0.0M
2025-07-29 32.04 32.16 31.92 31.92 0.0M
2025-07-28 31.80 31.83 31.63 31.83 0.0M
2025-07-25 31.49 31.49 31.38 31.45 0.0M
2025-07-24 31.41 31.41 31.34 31.38 0.0M
2025-07-23 31.35 31.35 31.29 31.29 0.0M
2025-07-22 31.29 31.30 31.05 31.05 0.0M
2025-07-21 31.15 31.32 31.15 31.30 0.0M
2025-07-18 31.31 31.31 31.14 31.22 0.0M
2025-07-17 31.29 31.29 31.16 31.24 0.0M
2025-07-16 30.86 30.98 30.57 30.57 0.0M
2025-07-15 31.18 31.31 30.91 31.27 0.0M
2025-07-14 31.04 31.09 30.86 31.02 0.0M
2025-07-11 31.03 31.04 30.89 30.95 0.0M
2025-07-10 30.70 31.12 30.70 31.12 0.0M
2025-07-09 30.74 30.85 30.61 30.78 0.0M
2025-07-08 30.72 30.74 30.72 30.73 0.0M
2025-07-07 30.97 31.07 30.69 30.82 0.0M
2025-07-04 30.79 30.81 30.69 30.73 0.0M
2025-07-03 30.80 30.90 30.59 30.90 0.0M
2025-07-02 30.82 30.82 30.58 30.66 0.0M
2025-07-01 30.60 30.65 30.40 30.55 0.0M
2025-06-30 30.75 30.76 30.50 30.50 0.0M
2025-06-27 30.49 30.62 30.45 30.59 0.0M
2025-06-26 30.44 30.46 30.31 30.38 0.0M
2025-06-25 30.57 30.61 30.32 30.32 0.0M
2025-06-24 30.37 30.42 30.23 30.30 0.0M
2025-06-23 30.20 30.21 30.05 30.07 0.0M
2025-06-20 30.13 30.31 30.08 30.13 0.0M
2025-06-19 30.22 30.22 30.07 30.07 0.0M
2025-06-18 30.26 30.43 30.21 30.31 0.0M
2025-06-17 30.14 30.25 29.95 30.25 0.0M
2025-06-16 30.19 30.22 30.05 30.12 0.0M
2025-06-13 30.06 30.24 30.06 30.16 0.0M
2025-06-12 30.15 30.26 30.01 30.17 0.0M
2025-06-11 30.53 30.60 30.42 30.52 0.0M
2025-06-10 30.50 30.62 30.40 30.45 0.0M
2025-06-09 30.35 30.51 30.35 30.37 0.0M
2025-06-06 30.33 30.59 30.33 30.50 0.0M
2025-06-05 30.50 30.53 30.27 30.41 0.0M
2025-06-04 30.40 30.53 30.37 30.37 0.0M
2025-06-03 30.05 30.33 30.05 30.33 0.0M
2025-06-02 30.05 30.05 29.94 29.99 0.0M
2025-05-30 30.31 30.33 30.08 30.16 0.0M
2025-05-29 30.50 30.50 30.17 30.17 0.0M
2025-05-28 30.36 30.36 30.08 30.22 0.0M
2025-05-27 29.92 30.08 29.92 30.08 0.0M
2025-05-26 29.84 29.86 29.79 29.79 0.0M
2025-05-23 29.82 29.82 29.50 29.55 0.0M
2025-05-22 29.95 29.95 29.66 29.88 0.0M
2025-05-21 30.12 30.23 30.05 30.07 0.0M
2025-05-20 30.52 30.70 30.51 30.51 0.0M
2025-05-19 30.48 30.54 29.99 30.54 0.0M
2025-05-16 30.49 30.75 30.49 30.75 0.0M
2025-05-15 30.36 30.46 30.21 30.46 0.0M
2025-05-14 30.62 30.62 30.32 30.39 0.0M
2025-05-13 30.37 30.62 30.34 30.54 0.0M
2025-05-12 30.06 30.54 30.06 30.31 0.0M
2025-05-09 29.48 29.48 29.23 29.26 0.0M
2025-05-08 29.50 29.50 29.28 29.38 0.0M
2025-05-07 29.03 29.04 28.90 28.90 0.0M
2025-05-06 29.09 29.09 28.90 28.93 0.0M
2025-05-05 29.23 29.23 28.95 29.10 0.0M
2025-05-02 28.90 29.18 28.59 29.17 0.0M
2025-04-30 28.65 28.78 28.18 28.59 0.0M
2025-04-29 28.48 28.56 28.44 28.50 0.0M
2025-04-28 28.59 28.59 28.17 28.17 0.0M
2025-04-25 28.45 28.48 28.22 28.46 0.0M
2025-04-24 27.63 28.06 27.61 27.96 0.0M
2025-04-23 27.63 27.97 27.63 27.82 0.0M
2025-04-22 26.63 26.93 26.55 26.93 0.0M
2025-04-17 27.53 27.65 27.33 27.33 0.0M
2025-04-16 27.77 27.77 27.38 27.64 0.0M
2025-04-15 27.92 28.25 27.73 28.24 0.0M
2025-04-14 27.90 27.94 27.70 27.77 0.0M
2025-04-11 27.74 27.74 27.04 27.04 0.0M
2025-04-10 28.89 28.94 27.54 27.54 0.0M
2025-04-09 26.86 26.97 26.33 26.54 0.0M
2025-04-08 28.17 28.41 27.90 28.09 0.0M
2025-04-07 26.94 27.64 26.70 27.37 0.0M
2025-04-04 29.05 29.05 27.97 28.07 0.0M
2025-04-03 29.74 29.74 28.69 29.03 0.0M
2025-04-02 30.48 30.55 30.28 30.28 0.0M
2025-04-01 29.85 30.55 29.85 30.48 0.0M
2025-03-31 30.24 30.24 29.87 30.00 0.0M
2025-03-28 30.58 30.81 30.12 30.28 0.0M
2025-03-27 30.96 30.96 30.74 30.80 0.0M
2025-03-26 31.21 31.28 30.94 30.94 0.0M
2025-03-25 30.89 31.34 30.89 31.34 0.0M
2025-03-24 30.93 31.16 30.88 31.11 0.0M
2025-03-21 30.49 30.88 30.38 30.88 0.0M
2025-03-20 30.57 30.74 30.47 30.58 0.0M
2025-03-19 30.06 30.46 30.06 30.46 0.0M
2025-03-18 30.29 30.29 29.94 29.94 0.0M
2025-03-17 29.81 30.21 29.81 30.15 0.0M
2025-03-14 29.78 30.25 29.78 30.25 0.0M
2025-03-13 29.84 30.05 29.70 29.83 0.0M
2025-03-12 29.91 30.20 29.85 30.17 0.0M
2025-03-11 30.24 30.24 29.60 29.90 0.0M
2025-03-10 30.90 30.90 30.37 30.39 0.0M
2025-03-07 31.14 31.14 30.56 30.59 0.0M
2025-03-06 31.37 31.38 30.96 31.23 0.0M
2025-03-05 31.96 31.98 31.31 31.38 0.0M
2025-03-04 32.78 32.78 32.06 32.09 0.0M
2025-03-03 33.52 33.52 33.11 33.13 0.0M
2025-02-28 33.06 33.11 32.96 33.10 0.0M
2025-02-27 33.32 33.43 33.23 33.43 0.0M
2025-02-26 33.26 33.30 33.20 33.20 0.0M
2025-02-25 33.23 33.35 32.80 33.02 0.0M
2025-02-24 33.43 33.55 33.13 33.32 0.0M
2025-02-21 33.80 33.94 33.62 33.90 0.0M
2025-02-20 33.89 34.15 33.59 33.86 0.0M
2025-02-19 34.03 34.16 33.84 34.16 0.0M
2025-02-18 34.02 34.14 33.84 34.14 0.0M
2025-02-17 34.13 34.13 33.73 33.98 0.0M
2025-02-14 33.89 33.92 33.71 33.92 0.0M
2025-02-13 33.57 33.85 33.54 33.85 0.0M
2025-02-12 33.91 33.91 33.47 33.57 0.0M
2025-02-11 34.07 34.15 33.94 34.15 0.0M
2025-02-10 34.08 34.20 34.05 34.19 0.0M
2025-02-07 34.11 34.15 33.90 34.15 0.0M
2025-02-06 34.02 34.18 33.91 34.18 0.0M
2025-02-05 33.37 33.76 33.37 33.76 0.0M
2025-02-04 33.66 33.90 33.41 33.90 0.0M
2025-02-03 33.91 33.92 33.28 33.92 0.0M
2025-01-31 33.83 34.13 33.83 34.13 0.0M
2025-01-30 33.55 33.74 33.42 33.70 0.0M
2025-01-29 33.68 33.71 33.52 33.71 0.0M
2025-01-28 33.19 33.46 33.19 33.40 0.0M
2025-01-27 33.37 33.37 32.61 32.94 0.0M
2025-01-24 33.49 33.74 33.32 33.53 0.0M
2025-01-23 33.63 33.81 33.39 33.81 0.0M
2025-01-22 33.45 34.06 33.42 34.06 0.0M
2025-01-21 33.27 33.49 33.22 33.25 0.0M
2025-01-20 33.49 33.50 33.30 33.47 0.0M
2025-01-17 33.22 33.34 33.14 33.34 0.0M
2025-01-16 33.25 33.43 33.17 33.43 0.0M
2025-01-15 32.47 33.12 32.47 33.02 0.0M
2025-01-14 32.55 32.69 32.46 32.62 0.0M
2025-01-13 32.58 32.69 32.25 32.69 0.0M
2025-01-10 33.09 33.09 32.63 32.77 0.0M
2025-01-09 32.99 33.28 32.94 33.28 0.0M
2025-01-08 33.03 33.15 32.93 33.15 0.0M
2025-01-07 33.18 33.39 33.06 33.25 0.0M
2025-01-06 33.34 33.62 33.14 33.62 0.0M
2025-01-03 33.01 33.51 33.01 33.51 0.0M
2025-01-02 33.09 33.44 33.04 33.37 0.0M