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 31, 2020 29.36 29.36 29.36 26,747 +0.06(+0.21%)
Dec 30, 2020 29.07 29.32 29.07 29.30 26,747 +0.20(+0.69%)
Dec 29, 2020 28.98 29.11 28.97 29.10 21,837 +0.16(+0.56%)
Dec 28, 2020 29.01 29.04 28.91 28.93 12,182 -0.06(-0.21%)
Dec 24, 2020 28.94 29.01 28.92 29.00 8,211 +0.05(+0.16%)
Dec 23, 2020 28.80 28.98 28.80 28.95 23,490 +0.29(+1.00%)
Dec 22, 2020 28.79 28.79 28.66 28.66 20,151 -0.17(-0.60%)
Dec 21, 2020 27.76 28.85 27.76 28.84 38,325 -0.08(-0.29%)
Dec 18, 2020 28.87 28.93 28.86 28.92 10,027 +0.06(+0.22%)
Dec 17, 2020 28.69 28.95 28.69 28.86 27,294 +0.24(+0.83%)
Dec 16, 2020 28.58 28.68 28.58 28.62 14,877 +0.00(+0.01%)
Dec 15, 2020 28.46 28.62 28.46 28.62 12,270 +0.16(+0.55%)
Dec 14, 2020 28.49 28.50 28.37 28.46 72,097 -0.03(-0.12%)
Dec 11, 2020 28.42 28.55 28.39 28.50 10,408 +0.01(+0.03%)
Dec 10, 2020 28.41 28.53 28.40 28.49 15,192 +0.15(+0.54%)
Dec 09, 2020 28.05 28.34 28.05 28.33 6,497 +0.14(+0.50%)
Dec 08, 2020 28.11 28.25 28.11 28.19 64,545 -0.08(-0.29%)
Dec 07, 2020 28.06 28.36 28.06 28.27 30,033 -0.03(-0.10%)
Dec 04, 2020 28.36 28.37 28.29 28.30 13,962 +0.03(+0.10%)
Dec 03, 2020 28.25 28.37 28.25 28.27 18,359 +0.02(+0.06%)
Dec 02, 2020 28.15 28.34 28.14 28.26 19,726 +0.07(+0.27%)
Dec 01, 2020 28.07 28.24 28.07 28.18 49,415 +0.00(+0.00%)
Nov 30, 2020 28.44 28.44 28.18 28.18 20,350 -0.21(-0.76%)
Nov 27, 2020 28.31 28.42 28.31 28.40 10,408 +0.13(+0.46%)
Nov 25, 2020 28.31 28.31 28.21 28.27 23,482 -0.04(-0.14%)
Nov 24, 2020 28.31 28.37 28.30 28.31 36,709 -0.05(-0.17%)
Nov 23, 2020 28.31 28.37 28.27 28.35 26,791 +0.03(+0.10%)
Nov 20, 2020 28.35 28.35 28.24 28.33 19,674 +0.10(+0.34%)
Nov 19, 2020 28.19 28.24 28.10 28.23 8,934 +0.09(+0.32%)
Nov 18, 2020 28.08 28.27 28.08 28.14 15,870 +0.06(+0.22%)
Nov 17, 2020 28.18 28.23 28.05 28.08 78,818 -0.06(-0.20%)
Nov 16, 2020 28.02 28.13 28.02 28.13 8,041 +0.21(+0.75%)
Nov 13, 2020 27.87 27.94 27.86 27.92 12,566 +0.16(+0.58%)
Nov 12, 2020 27.85 27.89 27.75 27.76 4,842 -0.13(-0.46%)
Nov 11, 2020 27.91 27.91 27.83 27.89 8,213 -0.06(-0.21%)
Nov 10, 2020 27.79 27.96 27.79 27.95 47,615 +0.14(+0.51%)
Nov 09, 2020 27.83 27.83 27.79 27.81 19,452 -0.13(-0.47%)
Nov 06, 2020 27.85 27.94 27.84 27.94 14,089 +0.09(+0.33%)
Nov 05, 2020 27.76 27.92 27.76 27.85 17,808 +0.14(+0.51%)
Nov 04, 2020 27.64 27.71 27.61 27.71 9,165 +0.05(+0.17%)
Nov 03, 2020 27.67 27.76 27.63 27.66 5,743 +0.13(+0.48%)
Nov 02, 2020 27.48 27.58 27.48 27.53 25,521 +0.11(+0.38%)
Oct 30, 2020 27.46 27.53 27.38 27.42 22,467 -0.04(-0.14%)
Oct 29, 2020 27.57 27.57 27.46 27.46 25,308 -0.19(-0.68%)
Oct 28, 2020 27.77 27.77 27.59 27.65 33,316 -0.36(-1.30%)
Oct 27, 2020 27.98 28.09 27.96 28.01 21,246 +0.02(+0.06%)
Oct 26, 2020 28.47 28.47 27.94 28.00 24,158 -0.14(-0.48%)
Oct 23, 2020 28.09 28.13 28.05 28.13 6,473 +0.04(+0.15%)
Oct 22, 2020 28.12 28.15 28.07 28.09 9,998 +0.03(+0.10%)
Oct 21, 2020 28.09 28.17 28.07 28.07 7,566 +0.07(+0.24%)
Oct 20, 2020 28.00 28.07 27.96 28.00 42,670 +0.09(+0.34%)
Oct 19, 2020 28.06 28.06 27.90 27.90 30,780 +0.09(+0.34%)
Oct 16, 2020 27.84 27.90 27.81 27.81 31,479 -0.04(-0.14%)
Oct 15, 2020 27.72 27.85 27.68 27.85 6,262 -0.02(-0.09%)
Oct 14, 2020 27.82 27.89 27.75 27.87 8,467 +0.17(+0.60%)
Oct 13, 2020 27.74 27.74 27.68 27.71 6,817 -0.03(-0.11%)
Oct 12, 2020 27.85 27.87 27.73 27.74 8,320 -0.15(-0.54%)
Oct 09, 2020 27.87 27.98 27.86 27.89 20,182 +0.03(+0.11%)
Oct 08, 2020 27.85 27.86 27.70 27.86 12,995 +0.09(+0.34%)
Oct 07, 2020 27.74 27.76 27.72 27.76 10,161 +0.15(+0.55%)
Oct 06, 2020 27.69 27.72 27.59 27.61 8,793 +0.03(+0.11%)
Oct 05, 2020 27.35 27.64 27.35 27.58 10,167 +0.20(+0.75%)
Oct 02, 2020 27.31 27.45 27.31 27.38 40,745 -0.06(-0.20%)
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.