Skip to main content

Wisdomtree Managed Futures Strategy Fund (NY: WTMF )

37.55 +0.15 (+0.40%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 37.39 37.50 37.32 37.40 257,020 +0.04(+0.11%)
Mar 26, 2024 37.34 37.40 37.30 37.36 12,642 +0.07(+0.19%)
Mar 25, 2024 37.27 37.39 37.27 37.29 14,226 +0.21(+0.57%)
Mar 22, 2024 37.40 37.40 37.08 37.08 21,615 -0.15(-0.40%)
Mar 21, 2024 37.31 37.38 37.23 37.23 9,289 +0.11(+0.30%)
Mar 20, 2024 37.12 37.27 37.00 37.12 8,271 +0.10(+0.27%)
Mar 19, 2024 37.06 37.10 36.97 37.02 36,008 -0.08(-0.22%)
Mar 18, 2024 37.08 37.18 37.04 37.10 21,837 +0.17(+0.46%)
Mar 15, 2024 36.98 37.02 36.91 36.93 140,856 -0.06(-0.16%)
Mar 14, 2024 37.17 37.17 36.82 36.99 19,957 -0.00(-0.01%)
Mar 13, 2024 36.98 37.07 36.92 36.99 21,075 +0.22(+0.60%)
Mar 12, 2024 36.70 36.81 36.67 36.77 26,429 +0.14(+0.38%)
Mar 11, 2024 36.73 36.74 36.59 36.63 131,579 -0.14(-0.38%)
Mar 08, 2024 36.90 36.99 36.70 36.77 23,492 -0.14(-0.38%)
Mar 07, 2024 36.87 36.95 36.77 36.91 30,885 +0.12(+0.33%)
Mar 06, 2024 36.70 36.93 36.70 36.79 21,699 +0.38(+1.04%)
Mar 05, 2024 36.68 36.79 36.41 36.41 22,969 -0.25(-0.68%)
Mar 04, 2024 36.71 36.74 36.64 36.66 23,015 -0.11(-0.29%)
Mar 01, 2024 36.67 36.85 36.58 36.77 16,412 +0.37(+1.00%)
Feb 29, 2024 36.43 36.48 36.35 36.40 24,424 +0.12(+0.33%)
Feb 28, 2024 36.32 36.45 36.23 36.28 21,189 -0.06(-0.17%)
Feb 27, 2024 36.38 36.49 36.34 36.34 15,382 -0.13(-0.36%)
Feb 26, 2024 36.40 36.49 36.37 36.47 18,423 +0.10(+0.27%)
Feb 23, 2024 36.28 36.41 36.28 36.37 12,319 +0.11(+0.30%)
Feb 22, 2024 36.20 36.35 36.20 36.26 25,457 +0.24(+0.67%)
Feb 21, 2024 35.81 36.04 35.81 36.02 18,987 -0.02(-0.06%)
Feb 20, 2024 36.21 36.27 36.01 36.04 58,810 -0.27(-0.73%)
Feb 16, 2024 36.27 36.39 36.19 36.31 32,271 -0.05(-0.14%)
Feb 15, 2024 36.03 36.40 36.03 36.36 24,377 +0.39(+1.07%)
Feb 14, 2024 35.81 36.11 35.81 35.97 16,397 +0.25(+0.71%)
Feb 13, 2024 35.75 35.89 35.66 35.72 36,299 -0.32(-0.90%)
Feb 12, 2024 35.91 36.08 35.88 36.04 11,150 +0.26(+0.72%)
Feb 09, 2024 35.71 35.92 35.71 35.78 39,246 +0.09(+0.26%)
Feb 08, 2024 35.59 35.70 35.50 35.69 35,607 +0.31(+0.88%)
Feb 07, 2024 35.33 35.49 35.33 35.38 11,311 +0.20(+0.56%)
Feb 06, 2024 35.18 35.22 35.13 35.18 15,236 +0.11(+0.32%)
Feb 05, 2024 35.09 35.25 35.05 35.07 22,210 -0.16(-0.45%)
Feb 02, 2024 35.08 35.25 35.03 35.23 36,258 +0.19(+0.54%)
Feb 01, 2024 34.90 35.15 34.87 35.04 25,352 +0.18(+0.52%)
Jan 31, 2024 35.07 35.09 34.86 34.86 130,578 -0.14(-0.40%)
Jan 30, 2024 35.05 35.08 34.92 35.00 242,297 -0.10(-0.28%)
Jan 29, 2024 34.84 35.11 34.84 35.10 63,781 +0.31(+0.89%)
Jan 26, 2024 34.93 34.96 34.79 34.79 10,922 +0.11(+0.32%)
Jan 25, 2024 34.73 34.82 34.68 34.68 12,031 -0.06(-0.17%)
Jan 24, 2024 34.90 34.96 34.74 34.74 29,185 -0.12(-0.33%)
Jan 23, 2024 34.81 34.87 34.72 34.86 25,248 -0.06(-0.18%)
Jan 22, 2024 35.04 35.04 34.82 34.92 16,231 -0.06(-0.17%)
Jan 19, 2024 34.63 34.98 34.63 34.98 23,240 +0.14(+0.40%)
Jan 18, 2024 34.81 34.84 34.66 34.84 19,485 +0.17(+0.49%)
Jan 17, 2024 34.81 34.81 34.63 34.67 57,027 -0.21(-0.60%)
Jan 16, 2024 34.82 34.91 34.66 34.88 49,122 -0.08(-0.21%)
Jan 12, 2024 35.08 35.08 34.93 34.95 12,071 -0.03(-0.07%)
Jan 11, 2024 34.95 35.04 34.81 34.98 49,246 -0.06(-0.17%)
Jan 10, 2024 34.83 35.14 34.83 35.04 18,454 +0.12(+0.35%)
Jan 09, 2024 34.96 34.97 34.85 34.92 50,249 -0.15(-0.43%)
Jan 08, 2024 34.95 35.10 34.92 35.07 49,781 +0.34(+0.98%)
Jan 05, 2024 34.80 34.89 34.73 34.73 51,582 -0.04(-0.11%)
Jan 04, 2024 34.81 34.90 34.71 34.77 30,016 +0.15(+0.43%)
Jan 03, 2024 34.90 34.90 34.60 34.62 23,854 -0.42(-1.20%)
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.