WisdomTree GeoAlpha Opportunities Fund (GEOA)

NYSEARCA: GEOA · Real-Time Price · USD

35.00

-0.07 (-0.20%)

At close: Apr 28, 2026, 4:00 PM EDT

35.00

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

GEOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.00	35.00	35.00	35.00	-	-0.20%	3
Apr 27, 2026	35.07	35.07	35.07	35.07	35.07	0.14%	134
Apr 24, 2026	35.00	35.02	34.95	35.02	35.02	0.29%	305
Apr 23, 2026	34.92	34.92	34.92	34.92	34.92	-0.64%	2
Apr 22, 2026	35.14	35.14	35.14	35.14	35.14	-0.02%	2
Apr 21, 2026	35.15	35.15	35.15	35.15	35.15	-1.05%	7
Apr 20, 2026	35.52	35.52	35.52	35.52	35.52	-0.02%	22
Apr 17, 2026	35.62	35.62	35.53	35.53	35.53	0.67%	440
Apr 16, 2026	35.29	35.29	35.29	35.29	35.29	0.48%	4
Apr 15, 2026	35.13	35.13	35.13	35.13	35.12	-0.51%	47
Apr 14, 2026	35.23	35.31	35.23	35.31	35.31	0.21%	672
Apr 13, 2026	35.23	35.23	35.23	35.23	35.23	0.43%	2
Apr 10, 2026	35.08	35.08	35.08	35.08	35.08	-0.47%	2
Apr 9, 2026	35.25	35.25	35.25	35.25	35.25	0.77%	5
Apr 8, 2026	34.98	34.98	34.98	34.98	34.98	3.08%	7
Apr 7, 2026	33.93	33.93	33.93	33.93	33.93	0.10%	16
Apr 6, 2026	33.90	33.90	33.90	33.90	33.90	0.30%	58
Apr 2, 2026	33.80	33.80	33.80	33.80	33.80	-0.32%	3
Apr 1, 2026	33.91	33.91	33.91	33.91	33.91	0.83%	-
Mar 31, 2026	33.63	33.63	33.63	33.63	33.63	2.63%	-
Mar 30, 2026	32.76	32.76	32.76	32.76	32.76	0.22%	-
Mar 27, 2026	32.69	32.69	32.69	32.69	32.69	-1.34%	78
Mar 26, 2026	33.30	33.30	33.14	33.14	33.14	-1.24%	300
Mar 25, 2026	33.55	33.55	33.55	33.55	33.55	0.22%	5
Mar 24, 2026	33.48	33.48	33.48	33.48	33.48	0.11%	306
Mar 23, 2026	33.68	33.68	33.44	33.44	33.44	2.05%	200
Mar 20, 2026	32.70	32.81	32.70	32.77	32.77	-2.28%	204
Mar 19, 2026	33.53	33.54	33.53	33.54	33.54	-0.58%	190
Mar 18, 2026	33.68	33.78	33.68	33.73	33.73	-0.89%	301
Mar 17, 2026	34.04	34.04	34.04	34.04	34.04	0.59%	-
Mar 16, 2026	33.84	33.84	33.84	33.84	33.84	1.65%	45
Mar 13, 2026	33.29	33.29	33.29	33.29	33.29	-1.38%	3
Mar 12, 2026	33.76	33.76	33.76	33.76	33.76	-1.17%	7
Mar 11, 2026	34.16	34.16	34.16	34.16	34.16	-1.03%	1
Mar 10, 2026	34.63	34.63	34.51	34.51	34.51	0.43%	223
Mar 9, 2026	34.49	34.52	34.36	34.36	34.36	0.27%	664
Mar 6, 2026	34.12	34.27	34.05	34.27	34.27	-1.13%	1,065
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