Skip to main content

Wisdomtree Managed Futures Strategy Fund (NY: WTMF )

37.50 +0.10 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.