WisdomTree GeoAlpha Opportunities Fund (GEOA)

NYSEARCA: GEOA · Real-Time Price · USD

Compare

33.05

-0.17 (-0.50%)

At close: Dec 31, 2025, 4:00 PM EST

33.05

0.00 (0.00%)

After-hours: Dec 31, 2025, 8:00 PM EST

GEOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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