Skip to main content

Wisdomtree Managed Futures Strategy Fund (NY: WTMF )

37.52 +0.12 (+0.33%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.12 30.12 30.07 30.09 27,213 +0.00(+0.01%)
Feb 27, 2019 30.11 30.12 30.05 30.09 18,736 -0.08(-0.27%)
Feb 26, 2019 30.09 30.18 30.09 30.17 21,230 +0.10(+0.34%)
Feb 25, 2019 30.02 30.09 30.02 30.07 52,664 +0.02(+0.05%)
Feb 22, 2019 30.01 30.07 30.01 30.05 15,738 -0.00(-0.01%)
Feb 21, 2019 30.05 30.06 30.01 30.06 17,972 -0.02(-0.07%)
Feb 20, 2019 30.06 30.12 30.05 30.08 15,741 +0.02(+0.07%)
Feb 19, 2019 30.05 30.08 30.04 30.06 22,640 +0.02(+0.06%)
Feb 15, 2019 30.02 30.07 30.01 30.04 50,827 +0.02(+0.05%)
Feb 14, 2019 29.99 30.07 29.99 30.02 10,903 +0.09(+0.28%)
Feb 13, 2019 29.96 30.01 29.94 29.94 50,713 -0.04(-0.13%)
Feb 12, 2019 29.97 30.02 29.97 29.98 8,854 -0.00(-0.01%)
Feb 11, 2019 29.88 29.99 29.88 29.98 66,553 +0.10(+0.35%)
Feb 08, 2019 29.80 29.91 29.79 29.87 26,445 +0.08(+0.26%)
Feb 07, 2019 29.73 29.84 29.73 29.80 121,232 +0.09(+0.31%)
Feb 06, 2019 29.73 29.76 29.70 29.70 212,408 -0.04(-0.13%)
Feb 05, 2019 29.70 29.76 29.69 29.74 41,618 +0.08(+0.26%)
Feb 04, 2019 29.65 29.73 29.65 29.67 253,731 -0.03(-0.11%)
Feb 01, 2019 29.67 29.75 29.65 29.70 492,281 +0.02(+0.06%)
Jan 31, 2019 29.67 29.73 29.61 29.68 30,621 +0.01(+0.03%)
Jan 30, 2019 29.80 29.80 29.66 29.67 16,875 -0.12(-0.42%)
Jan 29, 2019 29.74 29.83 29.74 29.80 84,399 +0.02(+0.08%)
Jan 28, 2019 29.76 29.82 29.76 29.77 39,315 +0.10(+0.34%)
Jan 25, 2019 29.77 29.84 29.67 29.67 62,696 -0.20(-0.67%)
Jan 24, 2019 29.84 29.92 29.84 29.87 136,468 +0.05(+0.16%)
Jan 23, 2019 29.92 29.92 29.83 29.83 39,924 -0.07(-0.23%)
Jan 22, 2019 29.83 29.97 29.83 29.90 63,963 +0.12(+0.39%)
Jan 18, 2019 29.79 29.84 29.73 29.78 22,833 +0.01(+0.03%)
Jan 17, 2019 29.94 29.95 29.77 29.77 43,155 -0.11(-0.36%)
Jan 16, 2019 29.87 29.94 29.87 29.88 41,700 -0.06(-0.21%)
Jan 15, 2019 29.89 30.01 29.86 29.94 17,410 +0.10(+0.34%)
Jan 14, 2019 29.91 29.91 29.83 29.84 25,394 +0.03(+0.10%)
Jan 11, 2019 29.86 29.88 29.79 29.81 48,892 -0.03(-0.10%)
Jan 10, 2019 29.81 29.86 29.81 29.84 230,120 +0.13(+0.43%)
Jan 09, 2019 29.72 29.77 29.70 29.72 35,792 -0.10(-0.35%)
Jan 08, 2019 29.81 29.86 29.79 29.82 87,279 -0.03(-0.12%)
Jan 07, 2019 29.86 29.89 29.84 29.86 16,141 -0.08(-0.27%)
Jan 04, 2019 30.05 30.06 29.88 29.94 19,092 -0.13(-0.44%)
Jan 03, 2019 30.05 30.15 30.05 30.07 41,650 -0.07(-0.23%)
Jan 02, 2019 30.13 30.18 30.09 30.14 30,823 +0.09(+0.31%)
Dec 31, 2018 30.07 30.14 30.04 30.05 136,357 -0.06(-0.21%)
Dec 28, 2018 30.05 30.11 30.05 30.11 63,341 +0.01(+0.03%)
Dec 27, 2018 30.07 30.18 30.07 30.10 72,774 +0.02(+0.05%)
Dec 26, 2018 30.12 30.20 30.05 30.08 81,792 -0.04(-0.13%)
Dec 24, 2018 30.36 30.36 30.10 30.12 11,094 -0.09(-0.30%)
Dec 21, 2018 30.10 30.26 30.10 30.21 127,332 +0.21(+0.70%)
Dec 20, 2018 30.00 30.09 29.95 30.00 256,983 -0.14(-0.47%)
Dec 19, 2018 30.06 30.15 29.97 30.15 233,636 +0.05(+0.17%)
Dec 18, 2018 29.98 30.09 29.98 30.09 34,747 +0.07(+0.22%)
Dec 17, 2018 30.04 30.04 29.98 30.03 123,766 +0.01(+0.02%)
Dec 14, 2018 30.07 30.08 30.01 30.02 50,238 +0.07(+0.22%)
Dec 13, 2018 30.36 30.36 29.91 29.95 80,408 +0.03(+0.10%)
Dec 12, 2018 29.99 29.99 29.89 29.92 48,304 -0.03(-0.10%)
Dec 11, 2018 29.94 30.04 29.88 29.95 116,552 -0.04(-0.15%)
Dec 10, 2018 29.90 30.02 29.88 30.00 327,909 +0.12(+0.40%)
Dec 07, 2018 29.91 29.91 29.84 29.88 81,370 -0.10(-0.35%)
Dec 06, 2018 29.68 31.05 29.68 29.98 379,065 +0.07(+0.25%)
Dec 04, 2018 29.81 29.91 29.81 29.91 106,622 +0.00(+0.00%)
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.