Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Managed Futures Strategy Fund (NY: WTMF )

36.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.56 34.63 34.47 34.58 126,173 -0.01(-0.02%)
Nov 29, 2011 34.56 34.61 34.51 34.59 147,247 +0.01(+0.04%)
Nov 28, 2011 34.60 34.63 34.50 34.57 66,776 -0.10(-0.30%)
Nov 25, 2011 34.68 34.68 34.62 34.67 17,060 -0.08(-0.24%)
Nov 23, 2011 34.80 34.80 34.64 34.76 52,998 +0.03(+0.09%)
Nov 22, 2011 34.69 34.73 34.59 34.73 217,916 +0.06(+0.17%)
Nov 21, 2011 34.58 34.79 34.55 34.67 235,815 +0.09(+0.26%)
Nov 18, 2011 34.60 34.61 34.50 34.58 38,401 +0.01(+0.04%)
Nov 17, 2011 34.41 34.79 34.38 34.56 37,403 +0.19(+0.55%)
Nov 16, 2011 34.38 34.42 34.28 34.37 25,997 +0.01(+0.04%)
Nov 15, 2011 34.41 34.54 34.30 34.36 160,027 -0.13(-0.37%)
Nov 14, 2011 34.40 34.49 34.38 34.49 13,573 +0.06(+0.17%)
Nov 11, 2011 34.44 34.50 34.38 34.43 104,026 +0.06(+0.17%)
Nov 10, 2011 34.25 34.40 34.25 34.37 39,038 +0.09(+0.26%)
Nov 09, 2011 34.44 34.76 34.15 34.28 71,171 +0.02(+0.07%)
Nov 08, 2011 33.68 34.34 33.68 34.26 27,651 +0.03(+0.09%)
Nov 07, 2011 34.26 34.33 34.21 34.23 39,402 +0.01(+0.02%)
Nov 04, 2011 34.22 34.22 34.10 34.22 110,898 +0.06(+0.18%)
Nov 03, 2011 34.17 34.23 34.08 34.16 99,938 -0.12(-0.35%)
Nov 02, 2011 34.05 34.41 34.05 34.28 90,653 +0.18(+0.53%)
Nov 01, 2011 34.24 34.99 32.80 34.10 76,079 -0.09(-0.25%)
Oct 31, 2011 34.12 34.20 34.01 34.18 101,354 +0.36(+1.05%)
Oct 28, 2011 33.88 34.00 33.83 33.83 56,121 +0.01(+0.02%)
Oct 27, 2011 34.12 34.14 33.75 33.82 136,799 -0.68(-1.98%)
Oct 26, 2011 34.35 34.66 34.31 34.50 66,909 -0.12(-0.34%)
Oct 25, 2011 34.50 34.64 34.46 34.62 90,300 +0.12(+0.35%)
Oct 24, 2011 34.68 34.68 34.42 34.50 70,685 -0.30(-0.86%)
Oct 21, 2011 34.72 34.89 34.64 34.80 30,237 -0.23(-0.66%)
Oct 20, 2011 35.06 35.59 34.95 35.03 42,778 +0.10(+0.30%)
Oct 19, 2011 34.67 35.09 34.64 34.93 488,469 +0.19(+0.56%)
Oct 18, 2011 34.97 35.09 34.55 34.73 72,345 -0.01(-0.02%)
Oct 17, 2011 34.52 34.76 34.52 34.74 109,872 +0.27(+0.78%)
Oct 14, 2011 34.54 34.60 34.41 34.47 73,461 -0.27(-0.77%)
Oct 13, 2011 34.79 35.33 34.72 34.74 39,992 +0.12(+0.36%)
Oct 12, 2011 34.76 34.76 34.53 34.62 44,892 -0.26(-0.75%)
Oct 11, 2011 35.18 35.24 34.83 34.88 326,446 -0.19(-0.53%)
Oct 10, 2011 35.15 35.15 34.94 35.06 45,950 -0.46(-1.31%)
Oct 07, 2011 35.22 35.58 35.22 35.53 120,259 +0.23(+0.66%)
Oct 06, 2011 35.51 35.63 34.27 35.30 138,274 -0.34(-0.95%)
Oct 05, 2011 35.88 35.94 35.61 35.63 234,736 -0.27(-0.75%)
Oct 04, 2011 36.00 36.50 35.68 35.90 148,327 -0.04(-0.12%)
Oct 03, 2011 35.92 35.99 35.65 35.95 41,498 +0.30(+0.84%)
Sep 30, 2011 35.86 36.26 35.61 35.65 112,767 -0.36(-1.00%)
Sep 29, 2011 35.95 36.07 35.92 36.01 50,041 +0.06(+0.16%)
Sep 28, 2011 36.08 36.11 35.88 35.95 43,331 -0.07(-0.19%)
Sep 27, 2011 36.15 36.21 36.02 36.02 24,274 -0.01(-0.03%)
Sep 26, 2011 36.10 36.15 35.98 36.03 34,339 -0.04(-0.10%)
Sep 23, 2011 36.35 36.37 36.04 36.07 98,509 -0.35(-0.97%)
Sep 22, 2011 36.40 36.47 36.31 36.42 123,130 -0.09(-0.25%)
Sep 21, 2011 36.67 36.71 36.32 36.51 46,370 -0.19(-0.51%)
Sep 20, 2011 36.70 36.73 36.61 36.70 47,599 +0.01(+0.04%)
Sep 19, 2011 37.08 37.08 36.16 36.68 54,603 +0.11(+0.31%)
Sep 16, 2011 36.60 36.62 36.52 36.57 151,829 -0.03(-0.08%)
Sep 15, 2011 36.70 36.71 36.55 36.60 76,282 -0.18(-0.49%)
Sep 14, 2011 36.76 36.80 36.67 36.78 142,749 +0.09(+0.26%)
Sep 13, 2011 36.80 36.83 36.68 36.68 93,538 -0.12(-0.31%)
Sep 12, 2011 36.79 36.88 36.67 36.80 101,611 -0.08(-0.21%)
Sep 09, 2011 36.89 36.92 36.84 36.88 41,357 -0.04(-0.10%)
Sep 08, 2011 37.08 37.08 36.85 36.91 71,741 -0.08(-0.22%)
Sep 07, 2011 37.13 37.14 36.98 36.99 38,551 -0.16(-0.42%)
Sep 06, 2011 37.27 37.35 37.05 37.15 34,886 -0.32(-0.86%)
Sep 02, 2011 37.41 37.50 37.35 37.47 41,764 +0.25(+0.66%)
Sep 01, 2011 37.28 37.41 37.19 37.23 55,815 -0.13(-0.36%)
Aug 31, 2011 37.40 37.41 37.26 37.36 27,370 +0.04(+0.12%)
Aug 30, 2011 37.36 37.42 37.23 37.32 61,548 +0.20(+0.54%)
Aug 29, 2011 37.17 37.21 37.07 37.11 34,693 -0.22(-0.60%)
Aug 26, 2011 37.44 37.54 37.26 37.34 46,737 -0.06(-0.16%)
Aug 25, 2011 37.29 37.44 37.29 37.40 58,211 +0.04(+0.12%)
Aug 24, 2011 37.56 37.56 37.27 37.35 27,844 -0.19(-0.52%)
Aug 23, 2011 37.62 37.75 37.49 37.55 17,015 -0.22(-0.57%)
Aug 22, 2011 37.74 37.78 37.65 37.77 57,997 -0.06(-0.16%)
Aug 19, 2011 37.81 37.88 37.72 37.83 27,566 +0.02(+0.06%)
Aug 18, 2011 37.74 37.86 37.72 37.80 40,053 +0.16(+0.44%)
Aug 17, 2011 37.60 37.66 37.48 37.64 96,214 +0.07(+0.18%)
Aug 16, 2011 37.59 37.71 37.49 37.57 54,122 +0.03(+0.08%)
Aug 15, 2011 37.50 37.60 37.47 37.54 44,971 -0.16(-0.42%)
Aug 12, 2011 37.66 37.70 37.59 37.70 15,770 -0.01(-0.02%)
Aug 11, 2011 37.86 37.86 37.62 37.71 38,961 -0.33(-0.87%)
Aug 10, 2011 37.85 38.08 37.85 38.04 168,371 +0.13(+0.36%)
Aug 09, 2011 37.59 38.03 37.63 37.90 21,114 +0.24(+0.64%)
Aug 08, 2011 37.58 37.74 37.35 37.66 202,038 +0.36(+0.96%)
Aug 05, 2011 37.42 37.59 37.23 37.30 94,131 -0.19(-0.52%)
Aug 04, 2011 37.49 38.03 37.44 37.50 125,904 -0.03(-0.08%)
Aug 03, 2011 37.42 37.58 37.42 37.53 43,667 +0.10(+0.28%)
Aug 02, 2011 37.54 37.60 37.42 37.42 61,699 -0.05(-0.14%)
Aug 01, 2011 37.68 37.78 37.45 37.47 113,932 -0.19(-0.50%)
Jul 29, 2011 37.49 37.66 37.49 37.66 27,255 +0.26(+0.70%)
Jul 28, 2011 37.28 37.42 37.28 37.40 196,194 +0.09(+0.24%)
Jul 27, 2011 37.39 37.61 37.24 37.31 81,619 -0.07(-0.18%)
Jul 26, 2011 37.41 37.47 37.34 37.38 23,164 -0.04(-0.10%)
Jul 25, 2011 37.35 37.50 37.35 37.41 40,980 +0.07(+0.18%)
Jul 22, 2011 37.38 37.39 37.27 37.35 141,352 -0.06(-0.16%)
Jul 21, 2011 37.30 37.58 37.22 37.41 40,388 +0.17(+0.46%)
Jul 20, 2011 37.24 37.26 37.16 37.23 42,846 +0.07(+0.20%)
Jul 19, 2011 36.95 37.17 36.90 37.16 54,586 +0.02(+0.06%)
Jul 18, 2011 37.11 37.41 37.06 37.14 54,729 +0.02(+0.06%)
Jul 15, 2011 37.07 37.26 37.05 37.11 48,584 -0.01(-0.02%)
Jul 14, 2011 37.17 37.27 37.11 37.12 107,309 -0.06(-0.16%)
Jul 13, 2011 37.41 37.41 37.05 37.18 226,120 -0.18(-0.48%)
Jul 12, 2011 37.56 37.56 37.32 37.36 152,013 -0.07(-0.18%)
Jul 11, 2011 37.50 37.53 37.36 37.43 27,362 +0.04(+0.10%)
Jul 08, 2011 37.57 37.57 37.36 37.39 189,834 -0.03(-0.08%)
Jul 07, 2011 37.69 37.77 37.35 37.42 59,625 -0.19(-0.50%)
Jul 06, 2011 37.62 37.67 37.43 37.61 42,864 +0.00(+0.00%)
Jul 05, 2011 37.65 37.88 37.42 37.61 99,760 -0.40(-1.06%)
Jul 01, 2011 37.93 38.33 37.90 38.01 23,932 +0.10(+0.28%)
Jun 30, 2011 38.38 38.38 37.77 37.91 79,658 -0.32(-0.84%)
Jun 29, 2011 38.36 38.36 38.15 38.23 151,555 +0.01(+0.02%)
Jun 28, 2011 38.20 38.32 38.19 38.22 25,660 +0.00(+0.00%)
Jun 27, 2011 38.36 38.46 38.17 38.22 137,462 +0.01(+0.02%)
Jun 24, 2011 38.34 38.43 38.21 38.21 100,528 -0.19(-0.49%)
Jun 23, 2011 38.38 38.40 38.26 38.40 694,925 -0.08(-0.22%)
Jun 22, 2011 38.65 38.68 38.44 38.49 940,622 -0.17(-0.44%)
Jun 21, 2011 38.61 38.69 38.59 38.66 44,970 +0.10(+0.25%)
Jun 20, 2011 38.59 38.59 38.54 38.56 17,813 -0.08(-0.21%)
Jun 17, 2011 38.63 38.68 38.56 38.64 39,044 +0.10(+0.25%)
Jun 16, 2011 38.64 38.72 38.49 38.54 68,930 -0.12(-0.31%)
Jun 15, 2011 38.69 38.73 38.59 38.66 33,093 -0.15(-0.39%)
Jun 14, 2011 38.92 38.99 38.79 38.81 40,548 -0.26(-0.67%)
Jun 13, 2011 39.08 39.09 39.02 39.08 53,286 -0.02(-0.04%)
Jun 10, 2011 39.10 39.18 39.02 39.09 154,448 -0.09(-0.23%)
Jun 09, 2011 39.61 39.61 39.11 39.18 156,031 -0.10(-0.25%)
Jun 08, 2011 39.29 39.32 39.22 39.28 112,062 +0.06(+0.15%)
Jun 07, 2011 39.26 39.26 39.12 39.22 57,922 +0.03(+0.08%)
Jun 06, 2011 39.20 39.23 39.06 39.19 145,381 -0.07(-0.17%)
Jun 03, 2011 39.27 39.27 39.17 39.26 159,039 +0.81(+2.12%)
May 24, 2011 38.39 38.52 38.34 38.44 56,690 +0.06(+0.16%)
May 23, 2011 38.32 38.94 38.29 38.38 103,726 -0.07(-0.18%)
May 20, 2011 38.24 38.48 38.17 38.45 73,694 +0.02(+0.04%)
May 19, 2011 38.41 38.47 38.32 38.43 23,583 +0.04(+0.10%)
May 18, 2011 38.27 38.48 38.24 38.39 25,168 +0.23(+0.61%)
May 17, 2011 38.07 38.16 37.91 38.16 132,697 +0.04(+0.12%)
May 16, 2011 38.27 38.30 38.09 38.12 49,826 -0.09(-0.24%)
May 13, 2011 38.28 38.33 38.04 38.21 49,873 +0.01(+0.02%)
May 12, 2011 38.12 38.94 37.92 38.20 50,317 -0.08(-0.21%)
May 11, 2011 38.54 38.60 38.20 38.28 25,944 -0.47(-1.22%)
May 10, 2011 38.66 38.79 38.62 38.75 150,641 -0.01(-0.02%)
May 09, 2011 38.33 38.76 38.33 38.76 34,795 +0.31(+0.82%)
May 06, 2011 38.44 39.42 38.24 38.45 75,642 -0.04(-0.10%)
May 05, 2011 39.17 39.17 38.45 38.48 35,738 -0.87(-2.21%)
May 04, 2011 39.55 39.71 39.26 39.35 24,842 -0.07(-0.19%)
May 03, 2011 40.00 40.00 39.37 39.43 44,705 -0.19(-0.49%)
May 02, 2011 39.64 39.64 39.62 39.62 107,954 -0.24(-0.60%)
Apr 29, 2011 39.85 40.02 39.75 39.86 64,059 +0.05(+0.13%)
Apr 28, 2011 39.64 39.84 39.63 39.81 65,156 +0.18(+0.45%)
Apr 27, 2011 39.49 39.64 39.40 39.63 36,017 +0.37(+0.93%)
Apr 26, 2011 39.33 39.34 39.23 39.26 34,482 -0.07(-0.17%)
Apr 25, 2011 39.34 39.39 39.26 39.33 34,561 -0.11(-0.28%)
Apr 21, 2011 39.44 39.45 39.38 39.44 34,999 +0.01(+0.02%)
Apr 20, 2011 39.31 39.46 39.23 39.43 17,639 +0.23(+0.59%)
Apr 19, 2011 39.07 39.21 39.02 39.20 20,663 +0.06(+0.15%)
Apr 18, 2011 39.29 39.90 38.99 39.14 82,944 -0.25(-0.65%)
Apr 15, 2011 39.33 39.41 39.32 39.40 32,817 +0.01(+0.02%)
Apr 14, 2011 39.21 39.39 39.21 39.39 39,986 +0.17(+0.42%)
Apr 13, 2011 39.17 39.25 39.11 39.22 33,253 +0.16(+0.40%)
Apr 12, 2011 39.16 39.16 38.96 39.07 26,031 -0.11(-0.29%)
Apr 11, 2011 39.32 39.34 39.10 39.18 36,728 -0.16(-0.40%)
Apr 08, 2011 39.32 39.52 39.24 39.34 77,626 +0.16(+0.42%)
Apr 07, 2011 39.11 39.18 39.08 39.17 30,893 +0.01(+0.02%)
Apr 06, 2011 39.21 39.21 39.10 39.17 63,792 +0.06(+0.15%)
Apr 05, 2011 39.00 39.13 38.96 39.11 32,466 +0.13(+0.35%)
Apr 04, 2011 38.97 39.34 38.87 38.97 36,346 -0.07(-0.19%)
Apr 01, 2011 38.97 39.52 38.85 39.05 43,822 +0.05(+0.13%)
Mar 31, 2011 39.01 39.03 38.78 38.99 21,348 +0.35(+0.91%)
Mar 30, 2011 38.67 38.67 38.50 38.64 18,459 -0.07(-0.19%)
Mar 29, 2011 38.61 38.86 38.54 38.72 482,461 +0.04(+0.12%)
Mar 28, 2011 38.78 38.84 38.67 38.67 63,439 -0.26(-0.67%)
Mar 25, 2011 38.95 39.29 38.78 38.93 23,701 +0.00(+0.00%)
Mar 24, 2011 38.81 38.96 38.76 38.93 251,813 +0.13(+0.33%)
Mar 23, 2011 38.76 38.82 38.70 38.81 20,704 +0.01(+0.04%)
Mar 22, 2011 38.58 38.79 38.54 38.79 30,820 +0.16(+0.43%)
Mar 21, 2011 38.62 38.65 38.55 38.63 14,181 +0.16(+0.42%)
Mar 18, 2011 38.45 38.49 38.32 38.47 33,809 -0.15(-0.40%)
Mar 17, 2011 38.01 38.62 37.95 38.62 35,921 +0.99(+2.63%)
Mar 16, 2011 38.66 38.66 37.50 37.63 196,651 +0.02(+0.04%)
Mar 15, 2011 37.59 39.19 37.58 37.62 25,200 -0.65(-1.70%)
Mar 14, 2011 38.54 38.57 38.13 38.27 43,200 +0.03(+0.08%)
Mar 11, 2011 37.99 38.57 37.98 38.24 52,162 +0.00(+0.00%)
Mar 10, 2011 38.42 38.43 38.17 38.24 76,533 -0.43(-1.12%)
Mar 09, 2011 38.86 38.86 38.55 38.67 39,765 -0.09(-0.22%)
Mar 08, 2011 38.78 39.56 38.62 38.75 45,255 -0.16(-0.42%)
Mar 07, 2011 39.52 39.52 38.87 38.92 160,324 -0.13(-0.33%)
Mar 04, 2011 39.03 39.29 38.92 39.05 115,604 +0.07(+0.19%)
Mar 03, 2011 38.81 39.28 38.72 38.97 48,474 +0.20(+0.52%)
Mar 02, 2011 38.72 38.81 38.68 38.77 17,257 +0.19(+0.48%)
Mar 01, 2011 38.60 38.63 38.41 38.58 88,774 -0.02(-0.06%)
Feb 28, 2011 38.58 38.63 38.42 38.60 23,431 +0.09(+0.23%)
Feb 25, 2011 38.22 38.69 38.10 38.51 21,259 +0.45(+1.18%)
Feb 24, 2011 38.29 38.44 38.06 38.07 21,949 -0.20(-0.53%)
Feb 23, 2011 38.04 38.27 38.04 38.27 6,889 +0.38(+1.01%)
Feb 22, 2011 38.21 38.44 37.88 37.89 15,818 -0.10(-0.27%)
Feb 18, 2011 37.98 38.14 37.94 37.99 7,804 -0.23(-0.61%)
Feb 17, 2011 37.92 38.22 37.89 38.22 4,307 +0.33(+0.87%)
Feb 16, 2011 37.79 37.90 37.73 37.89 9,475 +0.13(+0.34%)
Feb 15, 2011 37.95 37.95 37.72 37.77 18,095 -0.18(-0.46%)
Feb 14, 2011 37.98 38.44 37.90 37.94 11,000 +0.04(+0.11%)
Feb 11, 2011 37.94 37.94 37.86 37.90 96,573 -0.13(-0.34%)
Feb 10, 2011 38.08 38.15 38.02 38.03 6,759 -0.50(-1.30%)
Feb 09, 2011 38.28 38.59 38.06 38.53 28,213 +0.48(+1.26%)
Feb 08, 2011 37.86 38.11 37.86 38.05 31,286 +0.12(+0.33%)
Feb 07, 2011 38.01 38.07 37.88 37.93 11,411 -0.11(-0.29%)
Feb 04, 2011 38.13 38.13 37.92 38.04 9,113 -0.10(-0.26%)
Feb 03, 2011 38.22 38.22 38.06 38.13 10,106 -0.11(-0.29%)
Feb 02, 2011 38.15 38.51 38.07 38.24 20,648 +0.14(+0.37%)
Feb 01, 2011 38.03 38.66 37.70 38.10 163,899 +0.26(+0.68%)
Jan 31, 2011 37.62 38.49 37.62 37.85 15,941 +0.25(+0.65%)
Jan 28, 2011 38.15 38.15 37.51 37.60 13,138 +0.25(+0.67%)
Jan 27, 2011 37.50 37.50 37.33 37.35 18,286 -0.22(-0.59%)
Jan 26, 2011 37.34 37.61 37.34 37.57 7,358 +0.30(+0.80%)
Jan 25, 2011 37.39 37.39 37.23 37.27 12,707 -0.30(-0.80%)
Jan 24, 2011 37.65 37.67 37.56 37.57 10,882 -0.07(-0.20%)
Jan 21, 2011 37.69 37.72 37.57 37.65 10,602 +0.01(+0.04%)
Jan 20, 2011 37.50 37.66 37.40 37.63 30,072 -0.08(-0.22%)
Jan 19, 2011 37.93 37.93 37.65 37.71 69,458 -0.05(-0.14%)
Jan 18, 2011 37.80 38.02 37.68 37.77 42,735 +0.08(+0.22%)
Jan 14, 2011 37.50 37.68 37.49 37.68 13,180 +0.17(+0.46%)
Jan 13, 2011 37.86 37.86 37.50 37.51 60,951 -0.34(-0.91%)
Jan 12, 2011 37.72 38.05 37.72 37.86 13,734 +0.26(+0.70%)
Jan 11, 2011 37.56 37.63 37.51 37.59 32,045 +0.14(+0.38%)
Jan 10, 2011 37.40 37.46 37.37 37.45 30,563 +0.12(+0.32%)
Jan 07, 2011 37.37 37.50 37.23 37.33 98,757 -0.05(-0.14%)
Jan 06, 2011 37.74 40.45 37.38 37.38 135,630 -0.30(-0.79%)
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.