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 (%)
Feb 28, 2013 30.69 30.69 30.57 30.64 16,728 -0.08(-0.25%)
Feb 27, 2013 30.65 30.72 30.60 30.72 13,998 +0.06(+0.20%)
Feb 26, 2013 30.70 30.71 30.65 30.66 8,952 -0.22(-0.73%)
Feb 22, 2013 30.87 30.93 30.79 30.88 36,875 +0.03(+0.10%)
Feb 21, 2013 30.89 30.91 30.83 30.85 10,008 -0.13(-0.43%)
Feb 20, 2013 31.12 31.12 30.93 30.99 85,536 -0.13(-0.42%)
Feb 19, 2013 31.02 31.12 31.02 31.12 34,768 -0.01(-0.04%)
Feb 15, 2013 31.12 31.16 31.05 31.13 49,458 +0.00(+0.00%)
Feb 14, 2013 31.12 31.18 31.08 31.13 17,921 +0.08(+0.27%)
Feb 13, 2013 31.19 31.19 31.05 31.05 37,931 -0.04(-0.14%)
Feb 12, 2013 31.07 31.09 31.02 31.09 24,936 +0.14(+0.46%)
Feb 11, 2013 30.94 30.98 30.87 30.95 42,987 +0.12(+0.40%)
Feb 08, 2013 30.76 30.84 30.76 30.82 14,450 +0.05(+0.17%)
Feb 07, 2013 30.78 30.80 30.69 30.77 24,902 -0.03(-0.09%)
Feb 06, 2013 30.73 30.82 30.69 30.80 19,180 +0.16(+0.54%)
Feb 04, 2013 30.69 30.72 30.61 30.63 84,314 -0.13(-0.41%)
Feb 01, 2013 31.12 31.12 30.56 30.76 96,588 +0.06(+0.20%)
Jan 31, 2013 30.66 30.71 30.61 30.70 7,682 +0.05(+0.18%)
Jan 30, 2013 30.69 30.69 30.61 30.65 14,517 +0.02(+0.07%)
Jan 29, 2013 30.55 30.63 30.55 30.63 9,837 +0.13(+0.42%)
Jan 28, 2013 30.51 30.58 30.48 30.50 54,111 +0.03(+0.10%)
Jan 25, 2013 30.54 30.54 30.43 30.47 5,256 +0.01(+0.03%)
Jan 24, 2013 30.09 30.46 30.09 30.46 11,243 +0.25(+0.82%)
Jan 23, 2013 30.19 30.28 30.16 30.21 14,809 +0.01(+0.04%)
Jan 22, 2013 30.14 30.27 30.12 30.20 181,178 -0.02(-0.07%)
Jan 18, 2013 30.27 30.27 30.17 30.22 20,355 +0.00(+0.00%)
Jan 17, 2013 30.25 30.28 30.16 30.22 28,192 +0.12(+0.40%)
Jan 16, 2013 30.09 30.23 30.05 30.10 70,428 -0.03(-0.10%)
Jan 15, 2013 30.25 30.25 30.11 30.13 15,666 -0.16(-0.54%)
Jan 14, 2013 30.30 30.33 30.24 30.30 22,169 -0.11(-0.37%)
Jan 11, 2013 30.48 30.54 30.37 30.41 12,114 -0.03(-0.10%)
Jan 10, 2013 30.45 30.54 30.42 30.44 32,923 +0.06(+0.20%)
Jan 09, 2013 30.40 30.44 30.36 30.38 22,553 +0.02(+0.07%)
Jan 08, 2013 30.64 30.64 30.32 30.36 46,801 -0.02(-0.07%)
Jan 07, 2013 30.37 30.45 30.30 30.38 94,191 -0.03(-0.10%)
Jan 04, 2013 30.44 30.47 30.38 30.41 4,207 -0.01(-0.02%)
Jan 03, 2013 30.39 30.43 30.35 30.42 137,311 +0.07(+0.25%)
Jan 02, 2013 30.31 30.39 30.16 30.34 29,374 +0.18(+0.59%)
Dec 31, 2012 30.20 30.16 30.16 30.16 89,467 -0.03(-0.10%)
Dec 28, 2012 30.18 30.23 30.13 30.19 30,815 -0.01(-0.02%)
Dec 27, 2012 30.21 30.22 30.13 30.20 60,257 +0.01(+0.05%)
Dec 26, 2012 30.07 30.21 30.04 30.18 32,299 +0.27(+0.90%)
Dec 24, 2012 29.94 29.96 29.88 29.91 43,349 -0.03(-0.10%)
Dec 21, 2012 29.95 30.22 29.94 29.94 50,148 -0.11(-0.37%)
Dec 20, 2012 30.03 30.09 30.00 30.06 24,469 +0.03(+0.10%)
Dec 19, 2012 29.94 30.09 29.89 30.03 316,469 +0.12(+0.40%)
Dec 18, 2012 29.90 29.99 29.88 29.91 142,745 +0.07(+0.23%)
Dec 17, 2012 29.88 29.92 29.84 29.84 114,642 -0.03(-0.10%)
Dec 14, 2012 29.79 29.88 29.77 29.87 38,221 +0.08(+0.28%)
Dec 13, 2012 29.78 29.85 29.78 29.79 25,105 -0.09(-0.30%)
Dec 12, 2012 29.84 29.93 29.79 29.88 28,713 +0.15(+0.50%)
Dec 11, 2012 29.74 29.80 29.69 29.73 19,181 +0.05(+0.18%)
Dec 10, 2012 29.71 29.75 29.68 29.68 215,849 +0.02(+0.08%)
Dec 07, 2012 29.76 29.77 29.65 29.65 15,100 -0.04(-0.15%)
Dec 06, 2012 29.81 29.81 29.70 29.70 31,563 -0.14(-0.48%)
Dec 05, 2012 29.86 29.93 29.80 29.84 15,603 -0.03(-0.10%)
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.