Wisdomtree Managed Futures Strategy Fund (NY: WTMF )

36.00 USD -0.44 (-1.21%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 36.10 36.10 35.28 35.46 65,648 -0.98(-2.68%)
Nov 24, 2021 36.24 36.52 36.24 36.44 30,556 -0.16(-0.45%)
Nov 23, 2021 36.41 36.60 36.27 36.60 15,891 +0.25(+0.69%)
Nov 22, 2021 36.45 36.51 36.35 36.35 15,033 -0.02(-0.05%)
Nov 19, 2021 36.44 36.46 36.35 36.37 23,942 +0.01(+0.03%)
Nov 18, 2021 36.33 36.51 36.36 36.36 38,283 -0.10(-0.27%)
Nov 17, 2021 36.36 36.54 36.36 36.46 78,726 +0.04(+0.11%)
Nov 16, 2021 36.35 36.66 36.35 36.42 26,228 -0.20(-0.54%)
Nov 15, 2021 36.67 36.70 36.57 36.62 57,362 -0.27(-0.73%)
Nov 12, 2021 36.95 36.95 36.65 36.89 56,075 +0.26(+0.72%)
Nov 11, 2021 36.41 36.64 36.41 36.62 5,026 +0.34(+0.93%)
Nov 10, 2021 36.50 36.29 40,265 -0.22(-0.61%)
Nov 09, 2021 36.51 36.70 36.35 36.51 71,036 -0.13(-0.35%)
Nov 08, 2021 36.41 36.65 36.41 36.64 16,959 +0.30(+0.82%)
Nov 05, 2021 36.53 36.96 36.32 36.34 20,376 +0.08(+0.22%)
Nov 04, 2021 36.50 36.50 36.18 36.26 25,348 -0.19(-0.52%)
Nov 03, 2021 36.29 36.55 36.25 36.45 110,495 -0.01(-0.03%)
Nov 02, 2021 36.50 36.58 36.46 36.46 10,639 +0.00(+0.00%)
Nov 01, 2021 36.56 36.28 36.28 36.46 29,984 +0.18(+0.50%)
Oct 29, 2021 36.25 36.37 35.97 36.28 17,214 -0.02(-0.06%)
Oct 28, 2021 36.20 36.47 36.16 36.30 12,125 +0.24(+0.67%)
Oct 27, 2021 36.48 36.48 36.06 36.06 4,118 -0.07(-0.19%)
Oct 26, 2021 36.19 36.45 36.10 36.13 24,845 -0.30(-0.82%)
Oct 25, 2021 36.04 36.43 36.04 36.43 10,847 +0.11(+0.30%)
Oct 22, 2021 36.31 36.32 36.13 36.32 16,107 +0.13(+0.35%)
Oct 21, 2021 36.26 36.27 35.93 36.19 17,642 -0.07(-0.18%)
Oct 20, 2021 36.29 36.49 36.26 36.26 26,759 +0.21(+0.58%)
Oct 19, 2021 36.20 36.38 36.02 36.05 51,055 -0.30(-0.83%)
Oct 18, 2021 36.31 36.48 36.00 36.35 36,076 -0.01(-0.03%)
Oct 15, 2021 36.42 36.61 36.11 36.36 47,175 +0.17(+0.47%)
Oct 14, 2021 36.25 37.52 35.96 36.19 53,848 +0.23(+0.64%)
Oct 13, 2021 35.96 35.99 35.61 35.96 48,400 +0.29(+0.81%)
Oct 12, 2021 35.72 35.88 35.66 35.67 21,303 +0.02(+0.06%)
Oct 11, 2021 35.65 36.11 35.59 35.65 29,920 -0.15(-0.42%)
Oct 08, 2021 37.72 37.72 35.63 35.80 112,890 -5.17(-12.62%)
Oct 07, 2021 40.89 41.08 40.83 40.97 21,854 +0.27(+0.67%)
Oct 06, 2021 40.69 40.80 40.56 40.70 10,091 -0.39(-0.95%)
Oct 05, 2021 40.77 41.09 40.77 41.09 14,242 +0.64(+1.58%)
Oct 04, 2021 41.11 41.11 40.69 40.45 20,713 -1.08(-2.60%)
Oct 01, 2021 40.98 41.53 40.93 41.53 16,095 +0.54(+1.32%)
Sep 30, 2021 41.12 41.70 40.85 40.99 17,053 +0.03(+0.07%)
Sep 29, 2021 40.97 41.16 40.94 40.96 10,034 -0.11(-0.27%)
Sep 28, 2021 41.33 41.33 41.05 41.07 11,859 -0.39(-0.93%)
Sep 27, 2021 41.32 41.53 41.32 41.46 6,767 +0.15(+0.36%)
Sep 24, 2021 41.24 41.38 41.20 41.31 11,086 -0.12(-0.30%)
Sep 23, 2021 41.37 41.52 41.24 41.43 4,804 +0.24(+0.58%)
Sep 22, 2021 41.15 41.23 41.14 41.19 3,994 +0.26(+0.63%)
Sep 21, 2021 41.03 41.07 40.85 40.94 7,447 -0.03(-0.08%)
Sep 20, 2021 41.00 41.14 40.88 40.97 9,474 -0.21(-0.52%)
Sep 17, 2021 41.49 41.53 41.18 41.18 15,576 -0.29(-0.70%)
Sep 16, 2021 41.34 41.55 41.34 41.47 4,576 -0.10(-0.25%)
Sep 15, 2021 41.40 41.63 41.40 41.57 6,537 +0.26(+0.64%)
Sep 14, 2021 41.65 41.65 41.21 41.31 4,953 -0.11(-0.26%)
Sep 13, 2021 41.58 41.58 41.38 41.42 4,378 +0.09(+0.21%)
Sep 10, 2021 41.63 41.63 41.33 41.33 6,654 -0.37(-0.88%)
Sep 09, 2021 41.51 41.70 41.51 41.70 3,848 +0.22(+0.54%)
Sep 08, 2021 41.36 41.58 41.32 41.48 7,903 +0.09(+0.21%)
Sep 07, 2021 41.46 41.63 41.39 41.39 6,466 -0.26(-0.62%)
Sep 03, 2021 41.63 41.83 41.63 41.65 4,951 +0.13(+0.31%)
Sep 02, 2021 41.60 41.72 41.52 41.52 4,198 +0.15(+0.36%)
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.