WisdomTree European Opportunities Fund (OPPE)
NYSEARCA: OPPE · Real-Time Price · USD
49.87
-0.30 (-0.59%)
At close: Dec 5, 2025, 4:00 PM EST
49.87
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
OPPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.11 | 50.16 | 49.84 | 49.87 | 49.87 | -0.59% | 50,080 |
| Dec 4, 2025 | 50.05 | 50.18 | 49.95 | 50.17 | 50.17 | 0.29% | 25,192 |
| Dec 3, 2025 | 49.96 | 50.06 | 49.86 | 50.02 | 50.02 | 0.02% | 11,415 |
| Dec 2, 2025 | 49.96 | 50.04 | 49.87 | 50.01 | 50.01 | 0.66% | 48,904 |
| Dec 1, 2025 | 49.75 | 49.91 | 49.68 | 49.68 | 49.68 | -0.46% | 14,318 |
| Nov 28, 2025 | 50.01 | 50.02 | 49.83 | 49.91 | 49.91 | 0.48% | 8,426 |
| Nov 26, 2025 | 49.50 | 49.75 | 49.45 | 49.67 | 49.67 | 0.96% | 10,422 |
| Nov 25, 2025 | 48.97 | 49.29 | 48.93 | 49.20 | 49.20 | 1.08% | 17,032 |
| Nov 24, 2025 | 48.62 | 48.80 | 48.50 | 48.67 | 48.67 | 0.07% | 29,361 |
| Nov 21, 2025 | 48.47 | 48.78 | 48.39 | 48.64 | 48.64 | 0.91% | 30,982 |
| Nov 20, 2025 | 49.08 | 49.16 | 48.20 | 48.20 | 48.20 | -1.06% | 150,228 |
| Nov 19, 2025 | 48.81 | 48.90 | 48.58 | 48.71 | 48.71 | -0.26% | 15,170 |
| Nov 18, 2025 | 48.59 | 48.90 | 48.57 | 48.84 | 48.84 | -0.52% | 36,922 |
| Nov 17, 2025 | 49.54 | 49.59 | 49.00 | 49.10 | 49.10 | -1.26% | 30,230 |
| Nov 14, 2025 | 49.45 | 49.82 | 49.45 | 49.72 | 49.72 | -0.68% | 14,975 |
| Nov 13, 2025 | 50.48 | 50.51 | 50.04 | 50.06 | 50.06 | -0.95% | 8,502 |
| Nov 12, 2025 | 50.38 | 50.61 | 50.38 | 50.54 | 50.54 | 0.66% | 15,199 |
| Nov 11, 2025 | 50.10 | 50.30 | 50.10 | 50.21 | 50.21 | 0.54% | 19,781 |
| Nov 10, 2025 | 49.81 | 50.05 | 49.76 | 49.94 | 49.94 | 1.13% | 21,383 |
| Nov 7, 2025 | 49.15 | 49.44 | 48.97 | 49.38 | 49.38 | 0.15% | 10,723 |
| Nov 6, 2025 | 49.49 | 49.49 | 49.30 | 49.30 | 49.30 | -0.46% | 10,674 |
| Nov 5, 2025 | 49.36 | 49.72 | 49.31 | 49.53 | 49.53 | 0.82% | 13,802 |
| Nov 4, 2025 | 49.22 | 49.33 | 49.06 | 49.13 | 49.13 | -0.85% | 17,202 |
| Nov 3, 2025 | 49.48 | 49.63 | 49.45 | 49.55 | 49.55 | 0.08% | 19,342 |
| Oct 31, 2025 | 49.47 | 49.56 | 49.28 | 49.51 | 49.51 | -0.04% | 29,435 |
| Oct 30, 2025 | 49.48 | 49.66 | 49.43 | 49.53 | 49.53 | -0.22% | 11,719 |
| Oct 29, 2025 | 49.79 | 49.94 | 49.51 | 49.64 | 49.64 | -0.24% | 27,512 |
| Oct 28, 2025 | 49.63 | 49.85 | 49.59 | 49.76 | 49.76 | 0.19% | 12,861 |
| Oct 27, 2025 | 49.63 | 49.87 | 49.50 | 49.67 | 49.67 | 0.56% | 32,221 |
| Oct 24, 2025 | 49.35 | 49.45 | 49.33 | 49.39 | 49.39 | -0.05% | 39,411 |
| Oct 23, 2025 | 49.27 | 49.45 | 49.27 | 49.42 | 49.42 | 0.89% | 15,120 |
| Oct 22, 2025 | 49.08 | 49.18 | 48.83 | 48.99 | 48.99 | 0.53% | 12,841 |
| Oct 21, 2025 | 49.05 | 49.05 | 48.68 | 48.73 | 48.73 | -0.56% | 27,800 |
| Oct 20, 2025 | 48.89 | 49.00 | 48.87 | 49.00 | 49.00 | 0.32% | 36,804 |
| Oct 17, 2025 | 48.69 | 48.85 | 48.64 | 48.85 | 48.85 | -0.30% | 11,113 |
| Oct 16, 2025 | 48.99 | 49.23 | 48.84 | 49.00 | 49.00 | 0.42% | 29,075 |
| Oct 15, 2025 | 48.90 | 48.97 | 48.53 | 48.79 | 48.79 | -0.17% | 19,077 |
| Oct 14, 2025 | 48.41 | 49.01 | 48.38 | 48.87 | 48.87 | 0.50% | 15,478 |
| Oct 13, 2025 | 48.49 | 48.67 | 48.47 | 48.63 | 48.63 | 0.67% | 10,365 |
| Oct 10, 2025 | 48.88 | 48.90 | 48.27 | 48.31 | 48.31 | -1.27% | 21,133 |
| Oct 9, 2025 | 49.43 | 49.43 | 48.83 | 48.93 | 48.93 | -0.67% | 14,840 |
| Oct 8, 2025 | 49.19 | 49.30 | 49.17 | 49.26 | 49.26 | 0.61% | 12,574 |
| Oct 7, 2025 | 49.09 | 49.12 | 48.92 | 48.96 | 48.96 | -0.57% | 17,764 |
| Oct 6, 2025 | 49.25 | 49.36 | 49.15 | 49.24 | 49.24 | -0.49% | 38,947 |
| Oct 3, 2025 | 49.43 | 49.55 | 49.36 | 49.48 | 49.48 | 0.26% | 19,425 |
| Oct 2, 2025 | 49.27 | 49.50 | 49.11 | 49.35 | 49.35 | 0.19% | 16,601 |
| Oct 1, 2025 | 48.98 | 49.34 | 48.98 | 49.26 | 49.26 | 0.77% | 21,431 |
| Sep 30, 2025 | 48.68 | 48.88 | 48.57 | 48.88 | 48.88 | 0.53% | 19,368 |
| Sep 29, 2025 | 48.69 | 48.70 | 48.57 | 48.62 | 48.62 | -0.32% | 11,145 |
| Sep 26, 2025 | 48.60 | 48.77 | 48.60 | 48.77 | 48.77 | 1.06% | 14,921 |
| Sep 25, 2025 | 48.16 | 48.28 | 48.09 | 48.26 | 48.26 | -0.45% | 22,277 |
| Sep 24, 2025 | 48.48 | 48.53 | 48.34 | 48.48 | 48.34 | 0.22% | 36,409 |
| Sep 23, 2025 | 48.58 | 48.68 | 48.21 | 48.37 | 48.23 | -0.18% | 20,145 |
| Sep 22, 2025 | 48.29 | 48.53 | 48.16 | 48.46 | 48.32 | 0.27% | 32,179 |
| Sep 19, 2025 | 48.36 | 48.42 | 48.24 | 48.33 | 48.19 | -0.23% | 34,368 |
| Sep 18, 2025 | 48.17 | 48.44 | 48.17 | 48.44 | 48.30 | 0.29% | 50,606 |
| Sep 17, 2025 | 48.40 | 48.52 | 48.24 | 48.30 | 48.16 | -0.62% | 21,021 |
| Sep 16, 2025 | 48.77 | 48.77 | 48.45 | 48.60 | 48.46 | -0.70% | 53,034 |
| Sep 15, 2025 | 48.81 | 48.95 | 48.80 | 48.95 | 48.80 | 0.93% | 78,385 |
| Sep 12, 2025 | 48.46 | 48.53 | 48.43 | 48.50 | 48.36 | -0.24% | 13,665 |
| Sep 11, 2025 | 48.44 | 48.62 | 48.31 | 48.61 | 48.47 | 0.82% | 11,054 |
| Sep 10, 2025 | 48.17 | 48.27 | 48.09 | 48.22 | 48.08 | 0.43% | 86,716 |
| Sep 9, 2025 | 47.93 | 48.01 | 47.82 | 48.01 | 47.87 | 0.52% | 11,378 |
| Sep 8, 2025 | 47.75 | 47.93 | 47.67 | 47.76 | 47.62 | 0.26% | 17,717 |
| Sep 5, 2025 | 47.68 | 47.71 | 47.41 | 47.64 | 47.50 | 0.20% | 184,192 |
| Sep 4, 2025 | 47.35 | 47.55 | 47.35 | 47.55 | 47.41 | 0.97% | 21,050 |
| Sep 3, 2025 | 47.08 | 47.13 | 46.96 | 47.09 | 46.95 | -0.11% | 25,972 |
| Sep 2, 2025 | 47.00 | 47.14 | 46.64 | 47.14 | 47.00 | -0.66% | 42,799 |
| Aug 29, 2025 | 47.44 | 47.56 | 47.39 | 47.46 | 47.32 | -0.47% | 15,732 |
| Aug 28, 2025 | 47.79 | 47.79 | 47.59 | 47.68 | 47.54 | -0.22% | 21,050 |
| Aug 27, 2025 | 47.62 | 47.79 | 47.59 | 47.79 | 47.65 | -0.65% | 15,180 |
| Aug 26, 2025 | 47.97 | 48.13 | 47.97 | 48.10 | 47.96 | -0.52% | 22,476 |
| Aug 25, 2025 | 48.58 | 48.69 | 48.35 | 48.35 | 48.21 | -1.07% | 38,652 |
| Aug 22, 2025 | 48.58 | 48.96 | 48.43 | 48.87 | 48.73 | 0.94% | 20,662 |
| Aug 21, 2025 | 48.35 | 48.42 | 48.30 | 48.42 | 48.28 | -0.06% | 8,950 |
| Aug 20, 2025 | 48.37 | 48.45 | 48.35 | 48.45 | 48.31 | 0.49% | 28,877 |
| Aug 19, 2025 | 48.35 | 48.36 | 48.16 | 48.21 | 48.07 | -0.05% | 47,560 |
| Aug 18, 2025 | 48.07 | 48.23 | 48.01 | 48.23 | 48.09 | -0.11% | 10,502 |
| Aug 15, 2025 | 48.41 | 48.41 | 48.26 | 48.29 | 48.15 | -0.42% | 40,130 |
| Aug 14, 2025 | 48.25 | 48.62 | 48.22 | 48.49 | 48.35 | 0.60% | 80,751 |
| Aug 13, 2025 | 48.10 | 48.22 | 48.01 | 48.20 | 48.06 | 0.23% | 61,788 |
| Aug 12, 2025 | 47.84 | 48.15 | 47.84 | 48.09 | 47.95 | 0.88% | 72,158 |
| Aug 11, 2025 | 47.53 | 47.67 | 47.51 | 47.67 | 47.53 | -0.17% | 19,476 |
| Aug 8, 2025 | 47.63 | 47.76 | 47.60 | 47.75 | 47.61 | 0.34% | 9,313 |
| Aug 7, 2025 | 47.56 | 47.77 | 47.33 | 47.59 | 47.45 | 1.26% | 19,950 |
| Aug 6, 2025 | 47.08 | 47.25 | 47.00 | 47.00 | 46.86 | 0.32% | 35,417 |
| Aug 5, 2025 | 46.92 | 46.99 | 46.73 | 46.85 | 46.71 | 0.44% | 21,701 |
| Aug 4, 2025 | 46.78 | 46.78 | 46.50 | 46.64 | 46.51 | 0.29% | 92,288 |
| Aug 1, 2025 | 46.36 | 47.58 | 46.00 | 46.51 | 46.38 | -0.64% | 258,755 |
| Jul 31, 2025 | 46.85 | 47.16 | 46.73 | 46.81 | 46.67 | -0.76% | 56,346 |
| Jul 30, 2025 | 47.27 | 49.18 | 47.02 | 47.17 | 47.03 | -0.82% | 163,672 |
| Jul 29, 2025 | 47.55 | 47.92 | 47.39 | 47.56 | 47.42 | 0.59% | 9,194 |
| Jul 28, 2025 | 47.63 | 47.63 | 47.12 | 47.28 | 47.14 | -1.89% | 62,623 |
| Jul 25, 2025 | 47.86 | 48.19 | 47.80 | 48.19 | 48.05 | 0.29% | 7,220 |
| Jul 24, 2025 | 48.17 | 48.25 | 48.05 | 48.05 | 47.91 | -1.29% | 9,699 |
| Jul 23, 2025 | 47.69 | 48.68 | 47.69 | 48.68 | 48.54 | 2.39% | 18,943 |
| Jul 22, 2025 | 47.30 | 47.55 | 47.18 | 47.55 | 47.41 | 0.71% | 9,819 |
| Jul 21, 2025 | 47.18 | 47.40 | 46.95 | 47.21 | 47.07 | 0.40% | 19,403 |
| Jul 18, 2025 | 47.28 | 47.28 | 46.97 | 47.02 | 46.88 | 0.13% | 13,966 |
| Jul 17, 2025 | 46.73 | 46.99 | 46.73 | 46.96 | 46.82 | 0.44% | 7,554 |