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 (%)
Dec 29, 2017 29.97 29.97 29.97 0 -0.01(-0.03%)
Dec 28, 2017 29.90 30.02 29.88 29.98 31,626 +0.10(+0.35%)
Dec 27, 2017 30.00 30.00 29.88 29.88 185,527 -0.10(-0.35%)
Dec 26, 2017 29.76 29.98 29.76 29.98 16,208 +0.16(+0.55%)
Dec 22, 2017 29.72 29.82 29.71 29.82 16,645 +0.03(+0.10%)
Dec 21, 2017 29.65 29.79 29.64 29.79 33,890 +0.16(+0.56%)
Dec 20, 2017 29.62 29.66 29.61 29.62 20,045 +0.02(+0.08%)
Dec 19, 2017 29.63 29.67 29.56 29.60 67,656 -0.02(-0.08%)
Dec 18, 2017 28.90 29.65 28.90 29.62 97,018 -0.01(-0.05%)
Dec 15, 2017 29.65 29.65 29.58 29.64 41,263 +0.03(+0.10%)
Dec 14, 2017 29.52 29.62 29.49 29.61 34,759 +0.15(+0.51%)
Dec 13, 2017 29.63 29.63 29.45 29.46 29,767 -0.07(-0.23%)
Dec 12, 2017 29.60 29.68 29.53 29.53 78,679 -0.10(-0.33%)
Dec 11, 2017 29.61 29.65 29.50 29.62 157,723 +0.06(+0.20%)
Dec 08, 2017 29.49 29.56 29.48 29.56 31,048 +0.03(+0.10%)
Dec 07, 2017 29.35 29.53 29.35 29.53 192,899 +0.19(+0.66%)
Dec 06, 2017 29.46 29.49 29.34 29.34 22,500 -0.19(-0.63%)
Dec 05, 2017 29.43 29.56 29.43 29.53 92,621 +0.07(+0.25%)
Dec 04, 2017 29.53 29.53 29.45 29.45 191,187 -0.16(-0.53%)
Dec 01, 2017 29.63 29.68 29.36 29.61 15,822 +0.17(+0.58%)
Nov 30, 2017 29.59 29.59 29.41 29.44 36,257 -0.02(-0.08%)
Nov 29, 2017 29.46 29.51 29.40 29.46 50,282 -0.07(-0.25%)
Nov 28, 2017 29.52 29.55 29.47 29.53 54,055 +0.01(+0.05%)
Nov 27, 2017 29.66 29.66 29.47 29.52 34,740 -0.04(-0.13%)
Nov 24, 2017 29.64 29.64 29.51 29.56 4,907 +0.11(+0.38%)
Nov 22, 2017 29.55 29.56 29.43 29.44 20,950 -0.13(-0.43%)
Nov 21, 2017 29.43 29.68 29.43 29.57 16,370 +0.10(+0.33%)
Nov 20, 2017 29.40 29.48 29.40 29.47 23,769 +0.02(+0.08%)
Nov 17, 2017 29.41 29.46 29.38 29.45 70,636 +0.03(+0.10%)
Nov 16, 2017 29.41 29.45 29.39 29.42 28,412 +0.01(+0.03%)
Nov 15, 2017 29.45 29.46 29.39 29.41 14,750 -0.07(-0.23%)
Nov 14, 2017 29.56 29.56 29.45 29.48 18,215 -0.05(-0.18%)
Nov 13, 2017 29.43 29.63 29.43 29.53 33,268 -0.09(-0.30%)
Nov 10, 2017 29.56 29.62 29.54 29.62 24,110 -0.01(-0.02%)
Nov 09, 2017 29.53 29.65 29.50 29.63 16,338 +0.05(+0.18%)
Nov 08, 2017 29.59 29.60 29.53 29.58 36,714 -0.05(-0.17%)
Nov 07, 2017 29.68 29.68 29.55 29.63 104,547 +0.00(+0.00%)
Nov 06, 2017 29.55 29.64 29.54 29.63 29,063 +0.09(+0.32%)
Nov 03, 2017 29.45 29.58 29.43 29.53 21,375 +0.18(+0.61%)
Nov 02, 2017 29.59 29.59 29.32 29.35 34,601 -0.08(-0.29%)
Nov 01, 2017 29.57 29.58 29.41 29.44 16,594 +0.01(+0.03%)
Oct 31, 2017 29.36 29.51 29.36 29.43 32,371 +0.06(+0.20%)
Oct 30, 2017 29.42 29.11 29.37 15,696 +0.01(+0.03%)
Oct 27, 2017 29.27 29.36 29.24 29.36 18,029 +0.05(+0.18%)
Oct 26, 2017 29.40 29.40 29.23 29.31 17,529 +0.01(+0.05%)
Oct 25, 2017 29.28 29.37 29.26 29.29 21,871 -0.05(-0.18%)
Oct 24, 2017 29.20 29.38 29.20 29.35 18,165 +0.16(+0.54%)
Oct 23, 2017 29.19 29.29 29.17 29.19 17,843 +0.00(+0.00%)
Oct 20, 2017 29.16 29.22 29.14 29.19 21,215 +0.10(+0.36%)
Oct 19, 2017 28.99 29.19 28.99 29.08 19,214 -0.12(-0.41%)
Oct 18, 2017 29.20 29.28 29.15 29.20 40,018 +0.01(+0.03%)
Oct 17, 2017 29.18 29.25 29.13 29.20 13,509 -0.04(-0.13%)
Oct 16, 2017 29.16 29.26 29.16 29.23 19,876 +0.16(+0.54%)
Oct 13, 2017 29.16 29.16 29.05 29.08 13,271 +0.02(+0.07%)
Oct 12, 2017 29.01 29.13 29.01 29.06 9,290 -0.09(-0.30%)
Oct 11, 2017 29.09 29.15 29.05 29.14 19,117 +0.12(+0.42%)
Oct 10, 2017 28.96 29.08 28.94 29.02 34,162 +0.09(+0.30%)
Oct 09, 2017 28.92 28.94 28.84 28.93 15,183 +0.03(+0.10%)
Oct 06, 2017 28.97 29.01 28.87 28.90 10,587 -0.10(-0.36%)
Oct 05, 2017 29.05 29.11 28.99 29.01 14,208 -0.04(-0.15%)
Oct 04, 2017 29.05 29.08 28.99 29.05 11,630 +0.08(+0.28%)
Oct 03, 2017 28.90 29.01 28.90 28.97 10,058 +0.04(+0.13%)
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.