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 (%)
Nov 30, 2023 34.02 34.18 34.01 34.18 201,618 +0.12(+0.35%)
Nov 29, 2023 34.14 34.18 34.00 34.06 330,072 -0.15(-0.43%)
Nov 28, 2023 34.18 34.30 34.12 34.21 57,818 -0.19(-0.55%)
Nov 27, 2023 34.18 34.39 34.18 34.39 14,329 +0.08(+0.25%)
Nov 24, 2023 33.41 34.31 33.41 34.31 8,559 +0.15(+0.45%)
Nov 22, 2023 34.11 34.16 34.06 34.16 44,785 +0.11(+0.32%)
Nov 21, 2023 34.07 34.09 33.95 34.05 45,733 +0.01(+0.03%)
Nov 20, 2023 34.16 34.16 34.04 34.04 26,445 +0.03(+0.09%)
Nov 17, 2023 34.10 34.11 33.99 34.01 62,626 -0.02(-0.05%)
Nov 16, 2023 34.02 34.06 33.98 34.03 29,455 +0.10(+0.28%)
Nov 15, 2023 34.00 34.00 33.93 33.93 9,186 +0.10(+0.29%)
Nov 14, 2023 33.84 33.89 33.83 33.83 6,621 +0.04(+0.11%)
Nov 13, 2023 33.87 33.89 33.78 33.79 11,044 -0.12(-0.35%)
Nov 10, 2023 33.90 33.96 33.82 33.91 14,358 +0.10(+0.29%)
Nov 09, 2023 33.80 33.94 33.80 33.81 18,665 +0.13(+0.39%)
Nov 08, 2023 33.69 33.77 33.62 33.68 26,952 -0.02(-0.06%)
Nov 07, 2023 33.67 33.73 33.61 33.70 5,623 +0.09(+0.28%)
Nov 06, 2023 33.74 33.82 33.60 33.60 34,577 +0.01(+0.02%)
Nov 03, 2023 33.63 33.68 33.58 33.59 12,669 -0.08(-0.23%)
Nov 02, 2023 33.47 33.73 33.47 33.67 27,963 +0.26(+0.77%)
Nov 01, 2023 33.43 33.54 33.41 33.41 14,255 +0.17(+0.51%)
Oct 31, 2023 33.26 33.37 33.25 33.25 24,106 -0.00(-0.02%)
Oct 30, 2023 33.28 33.40 33.21 33.25 9,447 +0.07(+0.22%)
Oct 27, 2023 33.22 33.28 33.17 33.18 36,077 +0.01(+0.03%)
Oct 26, 2023 33.20 33.31 33.15 33.17 68,587 -0.23(-0.68%)
Oct 25, 2023 33.23 33.41 33.23 33.39 36,651 +0.18(+0.55%)
Oct 24, 2023 33.26 33.37 33.20 33.21 15,674 +0.02(+0.05%)
Oct 23, 2023 33.29 33.33 33.18 33.20 24,797 +0.01(+0.03%)
Oct 20, 2023 33.33 33.38 33.18 33.18 25,789 -0.19(-0.56%)
Oct 19, 2023 33.43 33.44 33.34 33.37 12,027 -0.07(-0.21%)
Oct 18, 2023 33.42 33.46 33.36 33.44 13,869 -0.05(-0.14%)
Oct 17, 2023 33.41 33.57 33.41 33.49 13,020 +0.05(+0.15%)
Oct 16, 2023 33.40 33.47 33.38 33.44 39,073 +0.13(+0.38%)
Oct 13, 2023 33.38 33.38 33.27 33.31 11,141 +0.13(+0.39%)
Oct 12, 2023 33.42 33.42 33.14 33.18 45,947 -0.01(-0.03%)
Oct 11, 2023 33.35 33.35 33.19 33.19 5,128 -0.09(-0.28%)
Oct 10, 2023 33.27 33.35 33.27 33.29 4,049 +0.14(+0.43%)
Oct 09, 2023 33.08 33.20 33.08 33.15 6,476 +0.01(+0.03%)
Oct 06, 2023 33.00 33.18 32.99 33.14 8,651 +0.11(+0.32%)
Oct 05, 2023 33.11 33.12 32.93 33.03 16,408 -0.05(-0.16%)
Oct 04, 2023 33.18 33.18 33.04 33.09 6,021 -0.15(-0.44%)
Oct 03, 2023 33.24 33.24 33.16 33.23 23,228 -0.08(-0.24%)
Oct 02, 2023 33.43 33.43 33.27 33.31 30,295 -0.23(-0.70%)
Sep 29, 2023 33.60 33.60 33.51 33.55 49,160 -0.10(-0.28%)
Sep 28, 2023 33.58 33.70 33.58 33.64 13,700 +0.01(+0.03%)
Sep 27, 2023 33.53 33.63 33.44 33.63 38,699 +0.19(+0.58%)
Sep 26, 2023 33.52 33.52 33.41 33.44 7,135 -0.15(-0.45%)
Sep 25, 2023 33.53 33.64 33.56 33.59 7,710 +0.00(+0.00%)
Sep 22, 2023 33.65 33.71 33.56 33.59 31,312 -0.00(-0.01%)
Sep 21, 2023 33.69 33.72 33.58 33.59 18,301 -0.09(-0.28%)
Sep 20, 2023 33.78 33.83 33.67 33.69 4,378 -0.19(-0.57%)
Sep 19, 2023 33.81 33.91 33.76 33.88 13,480 +0.06(+0.17%)
Sep 18, 2023 33.95 33.95 33.77 33.82 12,270 -0.02(-0.05%)
Sep 15, 2023 33.82 33.86 33.79 33.84 29,525 +0.01(+0.03%)
Sep 14, 2023 33.78 33.87 33.78 33.83 9,531 +0.25(+0.75%)
Sep 13, 2023 33.32 33.65 33.32 33.58 9,747 -0.04(-0.13%)
Sep 12, 2023 33.63 33.67 33.60 33.62 3,936 +0.04(+0.12%)
Sep 11, 2023 33.63 33.65 33.58 33.58 11,023 +0.06(+0.18%)
Sep 08, 2023 33.56 33.57 33.50 33.52 6,861 +0.12(+0.36%)
Sep 07, 2023 33.78 33.78 33.36 33.40 13,944 -0.07(-0.20%)
Sep 06, 2023 33.49 33.58 33.38 33.47 39,697 -0.01(-0.03%)
Sep 05, 2023 33.56 33.61 33.44 33.48 14,425 +0.02(+0.07%)
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.