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 (%)
Apr 28, 2023 32.43 32.47 32.29 32.30 32,118 -0.22(-0.68%)
Apr 27, 2023 32.38 32.57 32.29 32.52 12,981 +0.41(+1.28%)
Apr 26, 2023 32.41 32.41 32.11 32.11 14,629 -0.25(-0.77%)
Apr 25, 2023 31.94 32.37 31.94 32.36 41,771 +0.33(+1.03%)
Apr 24, 2023 32.06 32.08 31.95 32.03 14,808 -0.02(-0.06%)
Apr 21, 2023 31.99 32.11 31.90 32.05 15,923 +0.07(+0.21%)
Apr 20, 2023 31.90 32.08 31.90 31.98 18,672 +0.25(+0.79%)
Apr 19, 2023 31.81 31.94 31.68 31.73 61,674 -0.18(-0.57%)
Apr 18, 2023 31.84 31.92 31.71 31.91 42,796 +0.07(+0.21%)
Apr 17, 2023 31.60 31.86 31.60 31.84 37,759 +0.09(+0.29%)
Apr 14, 2023 31.92 31.95 31.70 31.75 13,489 -0.21(-0.65%)
Apr 13, 2023 31.92 32.31 31.90 31.96 228,756 +0.14(+0.43%)
Apr 12, 2023 31.96 31.96 31.78 31.82 4,512 -0.09(-0.28%)
Apr 11, 2023 31.88 31.96 31.76 31.91 47,651 +0.20(+0.63%)
Apr 10, 2023 31.21 31.89 31.21 31.71 35,848 +0.00(+0.00%)
Apr 06, 2023 31.55 31.90 31.55 31.71 40,504 +0.05(+0.15%)
Apr 05, 2023 31.91 31.91 31.62 31.66 12,417 -0.14(-0.45%)
Apr 04, 2023 31.93 32.02 31.77 31.80 42,943 -0.12(-0.39%)
Apr 03, 2023 31.77 32.02 31.77 31.93 43,318 -0.05(-0.14%)
Mar 31, 2023 32.00 32.02 31.86 31.97 60,749 +0.02(+0.07%)
Mar 30, 2023 32.10 32.10 31.85 31.95 15,162 +0.21(+0.65%)
Mar 29, 2023 31.52 31.78 31.52 31.75 10,755 +0.25(+0.78%)
Mar 28, 2023 31.61 31.61 31.44 31.50 20,675 +0.14(+0.46%)
Mar 27, 2023 31.36 31.53 31.35 31.36 14,024 -0.07(-0.22%)
Mar 24, 2023 31.33 31.43 31.20 31.42 7,408 +0.03(+0.10%)
Mar 23, 2023 31.28 31.57 31.27 31.39 22,981 +0.07(+0.21%)
Mar 22, 2023 31.50 31.54 31.33 31.33 9,064 +0.05(+0.17%)
Mar 21, 2023 31.26 31.44 31.26 31.27 24,486 +0.07(+0.21%)
Mar 20, 2023 31.13 31.35 31.13 31.21 3,478 +0.09(+0.29%)
Mar 17, 2023 31.07 31.12 30.89 31.12 27,369 +0.09(+0.29%)
Mar 16, 2023 30.87 31.06 30.87 31.03 78,575 +0.15(+0.49%)
Mar 15, 2023 30.72 30.92 30.72 30.88 22,446 -0.07(-0.22%)
Mar 14, 2023 31.19 31.19 30.90 30.95 8,675 +0.14(+0.44%)
Mar 13, 2023 30.68 31.03 30.68 30.81 11,882 +0.10(+0.33%)
Mar 10, 2023 31.07 31.07 30.70 30.71 14,230 -0.44(-1.42%)
Mar 09, 2023 31.31 31.31 31.07 31.15 9,873 +0.05(+0.15%)
Mar 08, 2023 31.03 31.25 31.03 31.10 7,956 +0.08(+0.26%)
Mar 07, 2023 31.12 31.20 30.99 31.02 14,250 -0.19(-0.61%)
Mar 06, 2023 31.22 31.43 31.17 31.21 31,243 +0.06(+0.18%)
Mar 03, 2023 31.11 31.28 31.09 31.16 19,725 +0.17(+0.55%)
Mar 02, 2023 31.01 31.13 30.94 30.98 20,950 -0.04(-0.13%)
Mar 01, 2023 31.16 31.16 30.90 31.02 9,223 +0.03(+0.10%)
Feb 28, 2023 30.89 31.03 30.87 30.99 142,300 +0.30(+0.96%)
Feb 27, 2023 30.70 31.01 30.69 30.70 12,897 +0.01(+0.03%)
Feb 24, 2023 30.62 30.83 30.62 30.69 10,569 -0.26(-0.83%)
Feb 23, 2023 31.13 31.13 30.51 30.95 14,197 +0.04(+0.12%)
Feb 22, 2023 31.02 31.09 30.91 30.91 38,999 -0.14(-0.46%)
Feb 21, 2023 31.27 31.27 31.03 31.05 21,432 -0.20(-0.64%)
Feb 17, 2023 30.94 31.26 30.94 31.25 16,882 +0.01(+0.03%)
Feb 16, 2023 31.11 31.33 31.11 31.24 105,955 -0.07(-0.21%)
Feb 15, 2023 31.16 31.31 30.96 31.31 5,613 +0.23(+0.74%)
Feb 14, 2023 31.24 31.30 31.05 31.08 8,778 -0.12(-0.40%)
Feb 13, 2023 31.44 31.44 30.64 31.20 30,517 +0.14(+0.45%)
Feb 10, 2023 31.11 31.14 30.96 31.06 9,428 -0.17(-0.54%)
Feb 09, 2023 31.22 31.38 31.11 31.23 44,412 +0.05(+0.15%)
Feb 08, 2023 31.36 31.37 31.11 31.18 11,738 -0.10(-0.33%)
Feb 07, 2023 31.00 31.41 31.00 31.29 16,330 +0.12(+0.40%)
Feb 06, 2023 31.05 31.32 31.00 31.16 103,036 -0.06(-0.18%)
Feb 03, 2023 31.20 31.29 31.16 31.22 27,046 +0.00(+0.00%)
Feb 02, 2023 29.76 31.44 29.76 31.22 21,730 +0.10(+0.31%)
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.