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 (%)
Jun 30, 2022 31.97 31.97 31.67 31.84 15,023 -0.32(-0.99%)
Jun 29, 2022 32.14 32.20 32.05 32.16 11,230 -0.15(-0.45%)
Jun 28, 2022 32.33 32.33 32.19 32.30 67,642 +0.05(+0.17%)
Jun 27, 2022 32.10 32.25 32.03 32.25 18,300 +0.15(+0.48%)
Jun 24, 2022 32.24 32.27 32.09 32.10 23,591 +0.06(+0.20%)
Jun 23, 2022 32.06 32.06 31.77 32.03 61,626 -0.13(-0.39%)
Jun 22, 2022 31.77 34.00 31.77 32.16 265,652 +0.22(+0.68%)
Jun 21, 2022 31.96 32.14 31.92 31.94 36,812 -0.13(-0.40%)
Jun 17, 2022 32.00 32.21 31.90 32.07 30,981 +0.13(+0.40%)
Jun 16, 2022 32.07 32.11 31.93 31.94 33,413 -0.22(-0.68%)
Jun 15, 2022 32.37 32.37 31.79 32.16 21,010 -0.03(-0.08%)
Jun 14, 2022 32.24 32.40 32.11 32.19 48,696 -0.15(-0.48%)
Jun 13, 2022 32.40 32.58 32.34 32.34 42,803 -0.23(-0.70%)
Jun 10, 2022 32.55 32.74 32.53 32.57 25,529 -0.27(-0.83%)
Jun 09, 2022 32.76 33.07 32.67 32.84 68,234 +0.07(+0.22%)
Jun 08, 2022 32.85 32.85 32.60 32.77 22,336 -0.19(-0.58%)
Jun 07, 2022 32.88 32.96 32.77 32.96 18,053 -0.11(-0.33%)
Jun 06, 2022 32.93 33.07 32.82 33.07 18,017 +0.39(+1.19%)
Jun 03, 2022 32.59 32.68 32.52 32.68 42,697 +0.09(+0.28%)
Jun 02, 2022 32.58 32.85 32.50 32.59 34,808 +0.16(+0.50%)
Jun 01, 2022 32.43 32.56 32.42 32.42 6,245 +0.08(+0.25%)
May 31, 2022 32.48 32.68 32.17 32.34 9,556 -0.07(-0.22%)
May 27, 2022 32.21 32.49 32.21 32.41 26,483 +0.19(+0.59%)
May 26, 2022 32.27 32.44 32.22 32.22 10,526 -0.09(-0.28%)
May 25, 2022 32.25 32.34 32.17 32.31 141,788 +0.10(+0.31%)
May 24, 2022 32.40 32.40 32.16 32.21 16,887 -0.34(-1.03%)
May 23, 2022 32.48 32.55 32.41 32.55 12,879 +0.21(+0.66%)
May 20, 2022 32.39 32.52 32.25 32.34 30,133 -0.19(-0.57%)
May 19, 2022 32.25 32.53 32.24 32.52 46,815 +0.14(+0.43%)
May 18, 2022 32.60 32.60 32.35 32.38 52,334 -0.38(-1.15%)
May 17, 2022 32.74 32.79 32.65 32.76 26,053 +0.03(+0.08%)
May 16, 2022 32.67 32.73 32.54 32.73 11,083 +0.18(+0.56%)
May 13, 2022 32.29 32.55 32.20 32.55 68,988 +0.31(+0.96%)
May 12, 2022 32.13 32.39 32.03 32.24 21,614 -0.09(-0.28%)
May 11, 2022 32.02 32.52 31.98 32.33 18,198 +0.14(+0.42%)
May 10, 2022 32.11 32.20 31.82 32.20 62,932 -0.12(-0.36%)
May 09, 2022 32.16 32.47 32.12 32.31 32,431 -0.09(-0.28%)
May 06, 2022 32.50 32.71 32.30 32.40 32,658 -0.21(-0.64%)
May 05, 2022 32.55 32.61 32.40 32.61 74,850 +0.23(+0.70%)
May 04, 2022 32.29 32.69 32.11 32.39 30,249 +0.39(+1.22%)
May 03, 2022 32.15 32.21 31.95 32.00 108,039 -0.05(-0.17%)
May 02, 2022 31.87 32.13 31.87 32.05 36,651 -0.19(-0.59%)
Apr 29, 2022 32.46 32.48 32.09 32.24 4,774 -0.25(-0.78%)
Apr 28, 2022 32.18 32.59 32.14 32.50 41,750 +0.32(+0.99%)
Apr 27, 2022 32.01 32.25 31.96 32.18 15,098 +0.28(+0.88%)
Apr 26, 2022 31.90 32.14 31.90 31.90 22,963 -0.31(-0.96%)
Apr 25, 2022 31.71 32.22 31.71 32.20 13,327 +0.10(+0.31%)
Apr 22, 2022 32.52 32.59 32.11 32.11 19,894 -0.59(-1.80%)
Apr 21, 2022 32.88 32.91 32.57 32.69 23,778 -0.15(-0.44%)
Apr 20, 2022 32.94 32.97 32.77 32.84 21,710 -0.10(-0.30%)
Apr 19, 2022 32.69 32.98 32.69 32.94 17,133 -0.12(-0.36%)
Apr 18, 2022 33.35 33.35 32.87 33.06 17,141 +0.21(+0.63%)
Apr 14, 2022 32.72 32.88 32.70 32.85 21,572 +0.12(+0.37%)
Apr 13, 2022 32.47 32.78 32.45 32.73 7,999 +0.43(+1.33%)
Apr 12, 2022 32.37 32.51 32.27 32.30 19,087 +0.09(+0.29%)
Apr 11, 2022 32.30 32.33 32.16 32.20 21,837 -0.21(-0.64%)
Apr 08, 2022 32.33 32.50 32.33 32.41 17,175 -0.05(-0.17%)
Apr 07, 2022 32.37 32.47 32.18 32.47 17,990 +0.03(+0.09%)
Apr 06, 2022 32.66 32.66 32.40 32.44 20,810 -0.03(-0.09%)
Apr 05, 2022 32.64 32.67 32.47 32.47 63,685 -0.29(-0.89%)
Apr 04, 2022 32.77 32.81 32.63 32.76 32,278 +0.21(+0.64%)
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.