Skip to main content

Wisdomtree Managed Futures Strategy Fund (NY: WTMF )

34.95 +0.14 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 34.90 35.01 34.85 34.95 406,211 +0.14(+0.40%)
Jun 01, 2023 34.70 34.84 34.59 34.82 68,588 +0.22(+0.62%)
May 31, 2023 34.69 34.69 34.58 34.60 11,963 -0.18(-0.52%)
May 30, 2023 34.83 34.91 34.76 34.78 57,733 +0.07(+0.20%)
May 26, 2023 34.75 34.81 34.62 34.71 19,431 +0.10(+0.28%)
May 25, 2023 34.52 34.62 34.49 34.61 12,228 +0.00(+0.00%)
May 24, 2023 34.62 34.62 34.49 34.61 12,597 -0.10(-0.29%)
May 23, 2023 34.76 34.83 34.66 34.71 61,621 -0.05(-0.14%)
May 22, 2023 34.80 34.87 34.74 34.76 6,576 +0.14(+0.42%)
May 19, 2023 34.48 34.69 34.48 34.62 13,783 +0.05(+0.16%)
May 18, 2023 34.44 34.56 34.43 34.56 5,467 +0.00(+0.00%)
May 17, 2023 34.30 34.56 34.29 34.56 31,127 +0.21(+0.61%)
May 16, 2023 34.21 34.40 34.21 34.35 11,307 -0.04(-0.13%)
May 15, 2023 34.24 34.51 34.21 34.39 67,323 +0.10(+0.29%)
May 12, 2023 34.31 34.40 34.23 34.29 4,961 -0.01(-0.04%)
May 11, 2023 34.30 34.40 34.21 34.31 15,765 -0.07(-0.19%)
May 10, 2023 34.55 34.55 34.29 34.37 6,175 +0.07(+0.21%)
May 09, 2023 34.18 34.32 34.18 34.30 14,997 +0.33(+0.98%)
May 08, 2023 34.39 34.39 33.96 33.97 36,133 -0.42(-1.22%)
May 05, 2023 34.11 34.43 34.11 34.39 26,497 +0.05(+0.15%)
May 04, 2023 33.72 34.89 33.72 34.34 38,573 +0.37(+1.09%)
May 03, 2023 34.15 34.34 33.96 33.97 41,937 -0.07(-0.21%)
May 02, 2023 34.03 34.19 33.91 34.04 10,155 +0.15(+0.45%)
May 01, 2023 33.89 34.10 33.78 33.89 82,418 -0.01(-0.03%)
Apr 28, 2023 34.04 34.08 33.89 33.90 30,601 -0.23(-0.68%)
Apr 27, 2023 33.99 34.18 33.89 34.13 12,368 +0.43(+1.28%)
Apr 26, 2023 34.02 34.02 33.70 33.70 13,938 -0.26(-0.77%)
Apr 25, 2023 33.52 33.98 33.52 33.96 39,798 +0.35(+1.03%)
Apr 24, 2023 33.65 33.67 33.53 33.61 14,109 -0.02(-0.06%)
Apr 21, 2023 33.58 33.70 33.48 33.63 15,171 +0.07(+0.21%)
Apr 20, 2023 33.48 33.67 33.48 33.56 17,790 +0.26(+0.79%)
Apr 19, 2023 33.39 33.52 33.25 33.30 58,761 -0.19(-0.57%)
Apr 18, 2023 33.41 33.50 33.28 33.49 40,775 +0.07(+0.21%)
Apr 17, 2023 33.17 33.44 33.17 33.42 35,976 +0.10(+0.29%)
Apr 14, 2023 33.50 33.53 33.27 33.32 12,852 -0.22(-0.65%)
Apr 13, 2023 33.50 33.91 33.48 33.54 217,950 +0.14(+0.43%)
Apr 12, 2023 33.54 33.54 33.36 33.40 4,299 -0.09(-0.28%)
Apr 11, 2023 33.46 33.54 33.33 33.49 45,400 +0.21(+0.63%)
Apr 10, 2023 32.76 33.47 32.76 33.28 34,155 +0.00(+0.00%)
Apr 06, 2023 33.11 33.48 33.11 33.28 38,591 +0.05(+0.15%)
Apr 05, 2023 33.49 33.49 33.19 33.23 11,831 -0.15(-0.45%)
Apr 04, 2023 33.52 33.61 33.34 33.38 40,915 -0.13(-0.39%)
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.