WisdomTree GeoAlpha Opportunities Fund (GEOA)
NYSEARCA: GEOA · Real-Time Price · USD
34.05
-0.61 (-1.76%)
Mar 6, 2026, 9:58 AM EST - Market open
GEOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.66 | 34.74 | 34.66 | 34.66 | 34.66 | -1.52% | 1,121 |
| Mar 4, 2026 | 35.07 | 35.21 | 35.07 | 35.20 | 35.20 | 0.06% | 558 |
| Mar 3, 2026 | 34.70 | 35.18 | 34.59 | 35.18 | 35.18 | -2.36% | 414 |
| Mar 2, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.60% | 41 |
| Feb 27, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.10% | 106 |
| Feb 26, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.01% | 5 |
| Feb 25, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.02% | 36 |
| Feb 24, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.39% | 242 |
| Feb 23, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -1.40% | 41 |
| Feb 20, 2026 | 36.67 | 36.67 | 36.64 | 36.66 | 36.66 | 0.70% | 431 |
| Feb 19, 2026 | 36.37 | 36.41 | 36.37 | 36.41 | 36.41 | 0.13% | 158 |
| Feb 18, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.35% | 22 |
| Feb 17, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.88% | 41 |
| Feb 13, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.67% | 34 |
| Feb 12, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -1.97% | 31 |
| Feb 11, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.24% | 22 |
| Feb 10, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.54% | 32 |
| Feb 9, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 1.01% | 4 |
| Feb 6, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 1.62% | 29 |
| Feb 5, 2026 | 35.80 | 35.81 | 35.80 | 35.81 | 35.81 | -1.04% | 1,060 |
| Feb 4, 2026 | 36.23 | 36.23 | 36.18 | 36.18 | 36.18 | 1.10% | 258 |
| Feb 3, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.94% | 63 |
| Feb 2, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.59% | 12 |
| Jan 30, 2026 | 35.30 | 35.34 | 35.20 | 35.25 | 35.25 | -0.69% | 4,250 |
| Jan 29, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.49 | 0.88% | 100 |
| Jan 28, 2026 | 35.05 | 35.19 | 35.05 | 35.19 | 35.19 | -0.40% | 404 |
| Jan 27, 2026 | 35.27 | 35.33 | 35.27 | 35.33 | 35.33 | 0.60% | 115 |
| Jan 26, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.24% | 365 |
| Jan 23, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.03 | -0.25% | 16 |
| Jan 22, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.99% | 22 |
| Jan 21, 2026 | 34.49 | 34.78 | 34.49 | 34.78 | 34.78 | 1.28% | 313 |
| Jan 20, 2026 | 34.49 | 34.49 | 34.34 | 34.34 | 34.34 | -1.36% | 629 |
| Jan 16, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.38% | 12 |
| Jan 15, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.46% | 18 |
| Jan 14, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.47% | 15 |
| Jan 13, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.32% | 20 |
| Jan 12, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.60% | 42 |
| Jan 9, 2026 | 34.40 | 34.53 | 34.36 | 34.53 | 34.53 | 1.05% | 10,008 |
| Jan 8, 2026 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.64% | 66 |
| Jan 7, 2026 | 34.27 | 34.27 | 33.95 | 33.95 | 33.95 | -0.45% | 540 |
| Jan 6, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.59% | - |
| Jan 5, 2026 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 1.61% | 4 |
| Jan 2, 2026 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.98% | 47 |
| Dec 31, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.50% | 53 |
| Dec 30, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.14% | 6 |
| Dec 29, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.23% | 7 |
| Dec 26, 2025 | 33.15 | 33.24 | 33.15 | 33.24 | 33.24 | -0.57% | 405 |
| Dec 24, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.23 | 0.11% | - |
| Dec 23, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.19 | 0.36% | 14 |
| Dec 22, 2025 | 33.21 | 33.27 | 33.21 | 33.27 | 33.08 | 0.54% | 355 |
| Dec 19, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 32.90 | 0.52% | 2 |
| Dec 18, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.73 | 0.33% | 9 |
| Dec 17, 2025 | 33.05 | 33.09 | 32.82 | 32.82 | 32.62 | -1.15% | 14,340 |
| Dec 16, 2025 | 33.19 | 33.22 | 33.16 | 33.20 | 33.00 | -0.74% | 4,658 |
| Dec 15, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.25 | 0.36% | 7 |
| Dec 12, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.13 | -0.50% | 8 |
| Dec 11, 2025 | 33.50 | 33.58 | 33.49 | 33.49 | 33.30 | 0.48% | 8,895 |
| Dec 10, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.14 | 0.83% | 7 |
| Dec 9, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 32.87 | 0.22% | 38 |
| Dec 8, 2025 | 33.06 | 33.06 | 32.99 | 32.99 | 32.79 | -0.24% | 154 |
| Dec 5, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 32.87 | 0.32% | 3 |
| Dec 4, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.77 | -0.52% | - |
| Dec 3, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 32.94 | 0.69% | 4 |
| Dec 2, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.71 | 0.43% | 20 |
| Dec 1, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.57 | -0.53% | 2 |
| Nov 28, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.74 | 1.00% | 3 |
| Nov 26, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.42 | 0.82% | 51 |
| Nov 25, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.16 | 1.46% | - |
| Nov 24, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.70 | 0.75% | 3 |
| Nov 21, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.46 | 1.13% | 2 |
| Nov 20, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.11 | -1.40% | - |
| Nov 19, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.55 | -0.03% | 28 |
| Nov 18, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.56 | -0.60% | 7 |
| Nov 17, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.75 | -0.78% | 2 |
| Nov 14, 2025 | 32.07 | 32.19 | 32.07 | 32.19 | 32.00 | -0.16% | 202 |
| Nov 13, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.05 | -1.14% | 11 |
| Nov 12, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.42 | -0.02% | - |
| Nov 11, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.43 | 0.37% | 4 |
| Nov 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.31 | 1.22% | - |
| Nov 7, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 31.92 | 0.43% | 195 |
| Nov 6, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.78 | -1.23% | 10 |
| Nov 5, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.18 | 1.02% | 13 |
| Nov 4, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 31.85 | -1.54% | - |
| Nov 3, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.35 | -0.26% | 5 |
| Oct 31, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.43 | -0.38% | - |
| Oct 30, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.56 | -0.87% | 5 |
| Oct 29, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 32.84 | -0.30% | 1 |
| Oct 28, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 32.94 | 0.56% | - |
| Oct 27, 2025 | 32.71 | 32.96 | 32.71 | 32.96 | 32.76 | 1.10% | 303 |
| Oct 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | 0.33% | 3 |
| Oct 23, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.30 | 0.99% | 8 |
| Oct 22, 2025 | 32.18 | 32.18 | 32.17 | 32.17 | 31.98 | -0.05% | 108 |
| Oct 21, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.00 | -0.73% | 3 |
| Oct 20, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.23 | 1.18% | 6 |
| Oct 17, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 31.86 | 0.57% | - |
| Oct 16, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.68 | 0.26% | 4 |
| Oct 15, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.60 | 0.63% | - |
| Oct 14, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.40 | 0.96% | - |
| Oct 13, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.10 | 1.50% | 20 |
| Oct 10, 2025 | 31.32 | 31.32 | 30.82 | 30.82 | 30.64 | -2.86% | 300 |