Skip to main content

Wisdomtree Managed Futures Strategy Fund (NY: WTMF )

35.77 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 31.26 31.28 31.28 31.28 144,973 -0.01(-0.02%)
Dec 30, 2015 31.00 31.40 31.00 31.28 95,722 +0.02(+0.05%)
Dec 29, 2015 31.16 31.28 31.16 31.27 25,242 -0.02(-0.05%)
Dec 28, 2015 31.53 31.53 31.21 31.28 16,828 +0.00(+0.00%)
Dec 24, 2015 31.36 31.28 31.28 31.28 7,749 -0.09(-0.29%)
Dec 23, 2015 31.49 31.51 31.33 31.37 56,530 -0.02(-0.07%)
Dec 22, 2015 31.34 31.46 31.33 31.40 32,273 +0.09(+0.29%)
Dec 21, 2015 31.28 31.39 31.28 31.31 22,773 -0.14(-0.45%)
Dec 18, 2015 31.58 31.59 31.34 31.45 58,307 -0.28(-0.87%)
Dec 17, 2015 32.33 32.33 31.70 31.73 79,116 +0.11(+0.36%)
Dec 16, 2015 31.53 31.88 31.52 31.61 110,578 +0.03(+0.09%)
Dec 15, 2015 31.54 31.63 31.49 31.58 27,502 +0.21(+0.68%)
Dec 14, 2015 31.31 31.41 31.25 31.37 48,640 +0.14(+0.46%)
Dec 11, 2015 31.25 31.30 31.16 31.22 16,462 -0.06(-0.19%)
Dec 10, 2015 31.36 31.37 31.27 31.28 9,319 +0.00(+0.00%)
Dec 09, 2015 31.29 31.41 31.27 31.28 15,007 -0.16(-0.52%)
Dec 08, 2015 31.47 31.52 31.40 31.45 32,097 -0.04(-0.14%)
Dec 07, 2015 31.39 31.54 31.39 31.49 10,769 +0.24(+0.77%)
Dec 04, 2015 31.36 31.37 31.25 31.25 28,943 -0.10(-0.33%)
Dec 03, 2015 31.55 31.61 31.26 31.36 57,799 -0.21(-0.66%)
Dec 02, 2015 31.53 31.68 31.52 31.57 35,447 +0.19(+0.62%)
Dec 01, 2015 31.51 31.51 31.35 31.37 578,255 -0.19(-0.62%)
Nov 30, 2015 31.52 31.60 31.50 31.57 158,205 +0.05(+0.17%)
Nov 27, 2015 31.97 31.97 30.70 31.52 12,956 +0.07(+0.24%)
Nov 25, 2015 31.49 31.44 31.44 31.44 28,994 -0.03(-0.09%)
Nov 24, 2015 31.56 32.33 31.44 31.47 48,108 -0.03(-0.09%)
Nov 23, 2015 31.56 31.61 31.45 31.50 20,407 +0.02(+0.07%)
Nov 20, 2015 31.47 31.55 31.39 31.48 25,900 +0.09(+0.29%)
Nov 19, 2015 31.37 31.43 31.31 31.39 28,607 +0.03(+0.10%)
Nov 18, 2015 31.25 31.41 31.25 31.36 30,977 +0.04(+0.12%)
Nov 17, 2015 31.41 31.41 31.31 31.32 13,739 -0.05(-0.17%)
Nov 16, 2015 31.35 31.43 31.34 31.37 53,263 +0.15(+0.48%)
Nov 13, 2015 31.22 31.37 31.22 31.22 48,978 +0.06(+0.19%)
Nov 12, 2015 31.28 31.28 31.16 31.16 115,232 +0.01(+0.02%)
Nov 11, 2015 31.21 31.24 31.16 31.16 51,416 -0.08(-0.26%)
Nov 10, 2015 31.17 31.34 31.14 31.24 50,474 +0.09(+0.27%)
Nov 09, 2015 31.00 31.17 31.00 31.15 36,275 +0.14(+0.45%)
Nov 06, 2015 31.06 31.08 31.00 31.01 31,152 +0.00(+0.01%)
Nov 05, 2015 31.04 31.05 30.98 31.01 40,814 +0.07(+0.22%)
Nov 04, 2015 30.90 31.01 30.90 30.94 241,209 +0.04(+0.13%)
Nov 03, 2015 30.99 30.99 30.89 30.90 33,955 -0.06(-0.19%)
Nov 02, 2015 30.92 31.04 30.92 30.96 58,211 +0.03(+0.09%)
Oct 30, 2015 31.03 31.03 30.90 30.93 17,565 -0.05(-0.16%)
Oct 29, 2015 30.91 31.03 30.86 30.98 19,852 +0.07(+0.24%)
Oct 28, 2015 30.99 31.01 30.89 30.91 14,815 -0.03(-0.10%)
Oct 27, 2015 30.94 30.98 30.85 30.94 18,921 +0.03(+0.09%)
Oct 26, 2015 30.86 30.94 30.81 30.91 119,547 +0.13(+0.43%)
Oct 23, 2015 30.77 30.85 30.76 30.78 14,560 +0.05(+0.16%)
Oct 22, 2015 30.72 30.80 30.71 30.73 15,237 -0.07(-0.22%)
Oct 21, 2015 30.80 30.87 30.79 30.80 25,098 +0.08(+0.27%)
Oct 20, 2015 30.77 30.82 30.71 30.71 35,187 -0.14(-0.46%)
Oct 19, 2015 30.87 30.87 30.78 30.86 47,690 +0.04(+0.13%)
Oct 16, 2015 30.81 30.89 30.78 30.82 121,725 +0.13(+0.43%)
Oct 15, 2015 30.68 30.87 30.68 30.68 18,171 -0.01(-0.05%)
Oct 14, 2015 30.65 30.77 30.62 30.70 16,160 +0.01(+0.05%)
Oct 13, 2015 30.83 30.85 30.63 30.68 13,317 -0.01(-0.02%)
Oct 12, 2015 30.62 30.72 30.50 30.69 20,877 +0.01(+0.05%)
Oct 09, 2015 30.65 30.72 30.58 30.68 23,279 -0.05(-0.17%)
Oct 08, 2015 30.84 30.86 30.73 30.73 7,721 +0.00(+0.00%)
Oct 07, 2015 30.68 30.80 30.64 30.73 10,860 -0.07(-0.22%)
Oct 06, 2015 30.85 30.85 30.74 30.80 17,716 -0.09(-0.29%)
Oct 05, 2015 30.91 30.95 30.81 30.89 29,733 -0.10(-0.31%)
Oct 02, 2015 31.28 31.28 30.98 30.98 34,195 -0.12(-0.39%)
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.