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, 2022 31.80 32.05 31.72 31.72 21,561 +0.02(+0.07%)
Feb 25, 2022 31.62 31.87 31.56 31.70 43,817 -0.05(-0.15%)
Feb 24, 2022 31.65 32.29 31.65 31.75 30,620 +0.19(+0.60%)
Feb 23, 2022 31.57 31.86 31.56 31.56 17,591 -0.05(-0.14%)
Feb 22, 2022 31.93 31.93 31.61 31.61 54,530 +0.12(+0.37%)
Feb 18, 2022 31.49 0 -0.07(-0.23%)
Feb 17, 2022 31.62 31.71 31.48 31.56 10,251 -0.06(-0.20%)
Feb 16, 2022 31.59 31.73 31.56 31.62 24,828 +0.20(+0.63%)
Feb 15, 2022 31.60 31.69 31.36 31.43 10,955 -0.11(-0.35%)
Feb 14, 2022 31.39 31.71 31.39 31.54 11,907 +0.08(+0.24%)
Feb 11, 2022 31.55 31.72 31.46 31.46 16,410 +0.07(+0.23%)
Feb 10, 2022 31.49 31.72 31.39 31.39 18,607 -0.25(-0.80%)
Feb 09, 2022 31.44 31.73 31.44 31.64 16,843 +0.31(+0.98%)
Feb 08, 2022 31.28 31.56 31.23 31.33 16,760 -0.11(-0.35%)
Feb 07, 2022 31.54 31.61 31.41 31.44 14,202 +0.06(+0.20%)
Feb 04, 2022 31.25 31.54 31.25 31.38 19,196 +0.04(+0.12%)
Feb 03, 2022 31.36 31.27 31.34 21,605 -0.34(-1.06%)
Feb 02, 2022 31.57 31.72 31.45 31.68 29,444 +0.06(+0.20%)
Feb 01, 2022 31.32 31.63 31.32 31.62 34,869 -0.04(-0.11%)
Jan 31, 2022 31.24 31.65 31.65 148,229 +0.57(+1.84%)
Jan 28, 2022 30.90 31.16 30.90 31.08 105,257 +0.06(+0.20%)
Jan 27, 2022 31.25 31.25 30.89 31.02 36,818 +0.03(+0.09%)
Jan 26, 2022 31.63 31.69 30.85 30.99 592,108 +0.05(+0.15%)
Jan 25, 2022 31.00 31.24 30.87 30.94 74,494 -0.25(-0.81%)
Jan 24, 2022 30.83 31.23 30.61 31.20 64,570 +0.11(+0.35%)
Jan 21, 2022 31.39 31.40 31.08 31.09 30,152 -0.43(-1.35%)
Jan 20, 2022 31.45 31.71 31.42 31.52 52,211 +0.08(+0.26%)
Jan 19, 2022 31.86 31.86 31.42 31.43 141,187 +0.05(+0.17%)
Jan 18, 2022 31.52 31.66 31.38 31.38 39,161 -0.21(-0.66%)
Jan 14, 2022 31.59 0 +0.08(+0.26%)
Jan 13, 2022 31.80 31.82 31.50 31.51 49,191 -0.25(-0.80%)
Jan 12, 2022 31.82 31.98 31.72 31.76 19,821 -0.05(-0.14%)
Jan 11, 2022 31.44 31.81 31.44 31.81 51,426 +0.10(+0.31%)
Jan 10, 2022 31.41 31.71 30.70 31.71 109,063 +0.06(+0.19%)
Jan 07, 2022 31.76 31.78 31.61 31.65 66,496 +0.00(+0.01%)
Jan 06, 2022 31.73 31.83 31.62 31.64 51,950 -0.32(-0.99%)
Jan 05, 2022 31.97 32.02 31.81 31.96 50,667 -0.13(-0.40%)
Jan 04, 2022 32.11 32.11 31.90 32.09 37,592 +0.18(+0.57%)
Jan 03, 2022 32.16 32.17 31.89 31.91 215,745 -0.24(-0.73%)
Dec 31, 2021 31.90 32.18 31.87 32.14 117,548 +0.28(+0.88%)
Dec 30, 2021 31.94 32.06 31.86 31.86 63,274 -0.24(-0.73%)
Dec 29, 2021 31.98 32.10 31.91 32.10 17,807 +0.15(+0.48%)
Dec 28, 2021 32.24 32.24 31.94 31.94 17,544 -0.05(-0.17%)
Dec 27, 2021 32.50 32.50 32.00 32.00 87,034 -0.13(-0.40%)
Dec 23, 2021 31.86 32.14 31.86 32.12 74,258 +0.20(+0.62%)
Dec 22, 2021 31.86 32.10 31.86 31.92 21,453 +0.08(+0.26%)
Dec 21, 2021 31.97 32.01 31.81 31.84 15,606 +0.11(+0.34%)
Dec 20, 2021 32.01 32.01 31.73 31.73 15,835 -0.14(-0.43%)
Dec 17, 2021 31.70 31.96 31.70 31.87 21,867 +0.10(+0.31%)
Dec 16, 2021 31.97 32.04 31.77 31.77 78,109 -0.02(-0.06%)
Dec 15, 2021 31.77 31.96 31.66 31.79 29,688 +0.05(+0.14%)
Dec 14, 2021 31.76 31.92 31.70 31.74 38,401 -0.19(-0.60%)
Dec 13, 2021 31.81 32.00 31.81 31.93 42,436 +0.01(+0.03%)
Dec 10, 2021 31.84 32.08 31.83 31.92 99,392 -0.09(-0.28%)
Dec 09, 2021 32.11 32.11 31.87 32.01 75,206 -0.09(-0.28%)
Dec 08, 2021 32.11 32.19 32.11 32.11 33,204 -0.01(-0.03%)
Dec 07, 2021 32.27 32.55 32.02 32.11 131,488 +0.12(+0.37%)
Dec 06, 2021 31.85 32.03 31.66 32.00 49,507 +0.42(+1.32%)
Dec 03, 2021 31.90 31.90 31.13 31.58 134,728 -0.34(-1.05%)
Dec 02, 2021 31.47 31.97 31.47 31.91 24,276 +0.52(+1.65%)
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.