Skip to main content

Wisdomtree Managed Futures Strategy Fund (NY: WTMF )

32.09 -0.17 (-0.53%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 32.36 32.36 32.05 32.26 35,114 +0.12(+0.37%)
Dec 02, 2022 32.38 32.44 32.14 32.14 29,591 -0.16(-0.50%)
Dec 01, 2022 32.39 32.61 32.30 32.30 27,076 -0.31(-0.96%)
Nov 30, 2022 32.52 32.66 32.52 32.61 151,415 -0.05(-0.16%)
Nov 29, 2022 32.41 32.68 32.41 32.66 16,122 +0.13(+0.41%)
Nov 28, 2022 32.61 32.71 32.42 32.53 13,095 -0.10(-0.30%)
Nov 25, 2022 32.74 32.74 32.58 32.63 7,193 -0.07(-0.20%)
Nov 23, 2022 32.74 33.52 32.59 32.70 9,897 +0.08(+0.24%)
Nov 22, 2022 32.80 32.84 32.58 32.62 9,961 -0.16(-0.47%)
Nov 21, 2022 32.54 32.84 32.53 32.77 13,230 +0.21(+0.65%)
Nov 18, 2022 32.60 32.69 32.53 32.56 24,396 +0.01(+0.05%)
Nov 17, 2022 32.63 32.73 32.55 32.55 24,951 -0.13(-0.39%)
Nov 16, 2022 32.60 32.72 32.60 32.68 11,572 -0.08(-0.25%)
Nov 15, 2022 32.45 32.76 32.45 32.76 12,800 +0.07(+0.21%)
Nov 14, 2022 32.59 32.81 32.53 32.69 9,185 +0.07(+0.21%)
Nov 11, 2022 32.81 32.85 32.61 32.62 16,366 -0.22(-0.67%)
Nov 10, 2022 32.81 32.99 32.72 32.84 7,507 +0.08(+0.24%)
Nov 09, 2022 32.99 33.05 32.76 32.76 10,573 -0.18(-0.55%)
Nov 08, 2022 33.34 33.34 32.92 32.94 9,210 -0.28(-0.84%)
Nov 07, 2022 33.07 33.34 33.07 33.22 18,745 +0.14(+0.42%)
Nov 04, 2022 33.16 33.29 33.08 33.08 25,034 -0.32(-0.96%)
Nov 03, 2022 33.30 33.45 33.20 33.40 8,334 +0.16(+0.48%)
Nov 02, 2022 33.50 33.50 33.21 33.24 9,330 +0.04(+0.12%)
Nov 01, 2022 33.08 33.47 33.08 33.20 19,110 -0.37(-1.10%)
Oct 31, 2022 33.19 33.60 33.19 33.57 90,600 +0.13(+0.39%)
Oct 28, 2022 33.29 33.47 33.18 33.44 20,545 +0.29(+0.87%)
Oct 27, 2022 33.06 33.32 33.02 33.15 17,916 +0.08(+0.24%)
Oct 26, 2022 33.05 33.26 33.04 33.07 9,683 -0.42(-1.25%)
Oct 25, 2022 33.54 33.54 33.19 33.49 35,139 +0.00(+0.01%)
Oct 24, 2022 33.24 33.49 33.23 33.49 6,364 +0.16(+0.48%)
Oct 21, 2022 33.52 33.52 33.25 33.32 7,139 -0.15(-0.45%)
Oct 20, 2022 33.43 33.51 33.16 33.48 18,644 +0.32(+0.95%)
Oct 19, 2022 33.48 33.50 33.16 33.16 51,814 -0.29(-0.86%)
Oct 18, 2022 33.25 33.55 33.25 33.45 18,082 +0.24(+0.72%)
Oct 17, 2022 33.17 33.30 33.05 33.21 19,760 -0.01(-0.03%)
Oct 14, 2022 33.17 33.37 33.17 33.22 5,746 +0.12(+0.36%)
Oct 13, 2022 33.17 33.20 32.98 33.10 21,801 +0.03(+0.08%)
Oct 12, 2022 33.11 33.24 33.05 33.08 37,248 -0.05(-0.14%)
Oct 11, 2022 33.01 33.24 32.93 33.12 11,201 +0.08(+0.24%)
Oct 10, 2022 32.92 33.10 32.87 33.04 11,095 -0.09(-0.26%)
Oct 07, 2022 33.13 33.14 32.83 33.13 11,277 +0.01(+0.03%)
Oct 06, 2022 32.89 33.12 32.83 33.12 8,237 +0.11(+0.33%)
Oct 05, 2022 33.04 33.16 32.82 33.01 9,789 +0.11(+0.34%)
Oct 04, 2022 32.84 33.07 32.84 32.90 20,293 +0.02(+0.06%)
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.