Skip to main content

Wisdomtree Managed Futures Strategy Fund (NY: WTMF )

37.50 +0.10 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 33.52 33.53 33.33 33.42 32,043 +0.02(+0.06%)
Aug 30, 2023 33.39 33.48 33.36 33.40 19,342 -0.12(-0.36%)
Aug 29, 2023 33.17 33.55 33.17 33.52 20,571 +0.26(+0.79%)
Aug 28, 2023 33.31 33.32 33.21 33.26 4,154 +0.00(+0.01%)
Aug 25, 2023 33.21 33.25 33.06 33.25 13,096 +0.25(+0.76%)
Aug 24, 2023 33.09 33.09 32.98 33.00 3,362 -0.24(-0.72%)
Aug 23, 2023 33.02 33.24 33.02 33.24 11,993 +0.11(+0.34%)
Aug 22, 2023 33.13 33.17 33.09 33.13 19,937 +0.05(+0.14%)
Aug 21, 2023 33.05 33.13 33.01 33.08 9,251 +0.03(+0.09%)
Aug 18, 2023 32.91 33.06 32.89 33.05 367,245 +0.02(+0.06%)
Aug 17, 2023 33.08 33.08 32.94 33.03 74,284 +0.03(+0.09%)
Aug 16, 2023 33.13 33.17 32.98 33.00 7,791 -0.13(-0.39%)
Aug 15, 2023 33.24 33.24 33.11 33.13 4,415 -0.14(-0.42%)
Aug 14, 2023 33.31 33.32 33.21 33.27 7,930 -0.12(-0.36%)
Aug 11, 2023 33.49 33.49 33.35 33.39 5,265 +0.05(+0.14%)
Aug 10, 2023 33.40 33.51 33.34 33.35 13,417 -0.04(-0.11%)
Aug 09, 2023 33.36 33.42 33.25 33.38 18,535 +0.01(+0.03%)
Aug 08, 2023 33.09 33.38 33.09 33.38 25,838 +0.02(+0.05%)
Aug 07, 2023 33.35 33.38 33.30 33.36 27,499 +0.01(+0.03%)
Aug 04, 2023 33.48 33.52 33.35 33.35 5,351 -0.04(-0.11%)
Aug 03, 2023 33.35 33.44 33.30 33.38 33,012 -0.11(-0.33%)
Aug 02, 2023 33.47 33.57 33.46 33.49 33,823 -0.10(-0.28%)
Aug 01, 2023 33.62 33.67 33.58 33.59 14,278 -0.07(-0.22%)
Jul 31, 2023 33.77 33.77 33.65 33.66 9,326 -0.09(-0.27%)
Jul 28, 2023 33.79 33.82 33.72 33.75 14,540 +0.14(+0.41%)
Jul 27, 2023 33.72 33.78 33.58 33.62 20,708 -0.04(-0.13%)
Jul 26, 2023 33.61 33.68 33.58 33.66 46,112 +0.12(+0.36%)
Jul 25, 2023 33.53 33.58 33.48 33.54 12,049 -0.07(-0.20%)
Jul 24, 2023 33.64 33.67 33.56 33.60 7,023 +0.08(+0.25%)
Jul 21, 2023 33.48 33.63 33.48 33.52 13,456 +0.04(+0.12%)
Jul 20, 2023 33.58 33.58 33.46 33.48 12,128 -0.16(-0.47%)
Jul 19, 2023 33.55 33.68 33.55 33.64 29,239 +0.13(+0.38%)
Jul 18, 2023 33.39 33.62 33.39 33.51 385,330 +0.17(+0.51%)
Jul 17, 2023 33.42 33.42 33.34 33.34 22,022 +0.09(+0.26%)
Jul 14, 2023 33.39 33.41 33.25 33.25 43,963 -0.14(-0.41%)
Jul 13, 2023 33.29 33.45 33.29 33.39 17,072 +0.13(+0.40%)
Jul 12, 2023 33.27 33.38 33.20 33.26 11,147 +0.11(+0.33%)
Jul 11, 2023 33.03 33.17 33.03 33.15 23,346 +0.11(+0.35%)
Jul 10, 2023 33.01 33.04 32.96 33.03 37,032 +0.04(+0.12%)
Jul 07, 2023 33.00 33.05 32.95 32.99 39,008 +0.14(+0.43%)
Jul 06, 2023 32.89 32.94 32.81 32.85 37,844 -0.23(-0.69%)
Jul 05, 2023 33.35 33.35 33.06 33.08 36,958 -0.29(-0.86%)
Jul 03, 2023 33.31 33.48 33.31 33.37 5,764 +0.03(+0.10%)
Jun 30, 2023 33.24 33.33 33.22 33.33 20,664 +0.19(+0.57%)
Jun 29, 2023 33.16 33.22 33.11 33.14 7,743 -0.06(-0.17%)
Jun 28, 2023 33.17 33.25 33.12 33.20 7,711 +0.18(+0.54%)
Jun 27, 2023 32.88 33.06 32.84 33.02 10,101 +0.17(+0.53%)
Jun 26, 2023 32.77 32.93 32.76 32.85 11,780 +0.06(+0.18%)
Jun 23, 2023 32.87 32.96 32.79 32.79 9,109 -0.03(-0.08%)
Jun 22, 2023 32.72 32.89 32.72 32.81 20,083 +0.03(+0.09%)
Jun 21, 2023 32.95 32.97 32.78 32.78 30,511 -0.16(-0.49%)
Jun 20, 2023 32.93 33.10 32.93 32.95 107,861 -0.01(-0.02%)
Jun 16, 2023 33.03 33.11 32.94 32.95 8,294 -0.14(-0.41%)
Jun 15, 2023 33.15 33.24 33.08 33.09 61,950 -0.18(-0.54%)
Jun 14, 2023 33.25 33.37 33.24 33.27 63,073 -0.07(-0.20%)
Jun 13, 2023 33.46 33.46 33.33 33.34 48,674 -0.12(-0.35%)
Jun 12, 2023 33.37 33.50 33.37 33.45 8,584 +0.18(+0.53%)
Jun 09, 2023 33.27 33.35 33.21 33.28 17,513 +0.01(+0.04%)
Jun 08, 2023 33.10 33.38 33.10 33.27 12,906 +0.13(+0.40%)
Jun 07, 2023 33.31 33.31 33.09 33.13 54,836 -0.23(-0.70%)
Jun 06, 2023 33.13 33.37 33.13 33.37 27,153 +0.20(+0.61%)
Jun 05, 2023 33.30 33.30 33.14 33.17 70,899 -0.14(-0.41%)
Jun 02, 2023 33.25 33.36 33.20 33.30 426,351 +0.13(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.