WisdomTree Managed Futures Strategy Fund (WTMF)

WTMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	38.88	38.88	38.52	38.59	38.59	-0.08%	21,125
Feb 2, 2026	38.42	38.77	38.24	38.62	38.62	2.14%	41,528
Jan 30, 2026	38.28	38.39	37.81	37.81	37.81	-2.73%	83,410
Jan 29, 2026	39.12	39.16	38.59	38.87	38.87	-0.61%	71,624
Jan 28, 2026	39.13	39.13	38.92	39.11	39.11	0.53%	37,312
Jan 27, 2026	38.92	39.07	38.83	38.91	38.91	0.10%	30,348
Jan 26, 2026	39.18	39.18	38.86	38.87	38.87	-0.22%	108,883
Jan 23, 2026	39.01	39.06	38.83	38.95	38.95	0.05%	75,303
Jan 22, 2026	38.99	39.14	38.85	38.93	38.93	0.62%	42,468
Jan 21, 2026	38.65	39.36	38.50	38.69	38.69	0.26%	76,688
Jan 20, 2026	38.83	38.83	38.56	38.59	38.59	-1.33%	35,400
Jan 16, 2026	39.24	39.28	39.07	39.11	39.11	-0.74%	36,097
Jan 15, 2026	39.07	39.47	39.07	39.40	39.40	0.20%	43,674
Jan 14, 2026	39.20	39.38	38.92	39.32	39.32	0.82%	51,700
Jan 13, 2026	39.25	39.25	38.89	39.00	39.00	-0.05%	13,512
Jan 12, 2026	39.02	39.17	38.97	39.02	39.02	0.46%	49,650
Jan 9, 2026	38.80	39.00	38.80	38.84	38.84	0.52%	42,694
Jan 8, 2026	38.80	38.81	38.51	38.64	38.64	-0.21%	17,310
Jan 7, 2026	38.53	38.78	38.49	38.72	38.72	0.03%	26,563
Jan 6, 2026	38.62	38.85	38.62	38.71	38.71	-0.05%	51,078
Jan 5, 2026	38.52	38.76	38.52	38.73	38.73	1.36%	27,135
Jan 2, 2026	38.15	38.60	38.15	38.21	38.21	0.50%	24,527
Dec 31, 2025	38.28	38.33	38.02	38.02	38.02	-0.66%	31,546
Dec 30, 2025	38.42	38.45	38.26	38.27	38.27	0.01%	29,114
Dec 29, 2025	38.34	38.34	38.15	38.27	38.27	-0.52%	27,738
Dec 26, 2025	38.30	38.49	38.26	38.47	38.47	-0.35%	10,136
Dec 24, 2025	38.62	38.80	38.56	38.61	38.27	-0.04%	14,197
Dec 23, 2025	38.64	38.70	38.54	38.62	38.29	-0.23%	12,388
Dec 22, 2025	38.54	38.72	38.50	38.71	38.38	0.57%	36,391
Dec 19, 2025	38.69	38.73	38.49	38.49	38.16	-0.05%	113,340
Dec 18, 2025	38.38	38.59	38.35	38.51	38.18	0.63%	31,573
Dec 17, 2025	38.61	38.61	38.27	38.27	37.94	-0.25%	13,628
Dec 16, 2025	38.53	39.00	38.30	38.37	38.04	-0.20%	47,444
Dec 15, 2025	38.48	38.67	38.33	38.44	38.11	0.20%	73,515
Dec 12, 2025	38.57	38.60	38.33	38.36	38.03	-0.56%	26,215
Dec 11, 2025	38.41	38.76	38.41	38.58	38.25	1.02%	26,460
Dec 10, 2025	38.40	38.63	38.19	38.19	37.86	-0.45%	228,858
Dec 9, 2025	38.37	38.49	38.34	38.36	38.03	0.03%	21,002
Dec 8, 2025	38.31	38.41	38.22	38.35	38.02	0.11%	42,868
Dec 5, 2025	38.37	38.45	38.22	38.31	37.98	-0.01%	23,601
Dec 4, 2025	38.49	38.50	38.25	38.31	37.98	-0.15%	12,144
Dec 3, 2025	38.05	38.39	38.05	38.37	38.04	0.21%	27,928
Dec 2, 2025	38.31	38.31	38.01	38.29	37.96	0.53%	30,916
Dec 1, 2025	38.54	38.54	38.00	38.09	37.76	-0.63%	25,169
Nov 28, 2025	38.23	38.34	38.07	38.33	38.00	0.92%	16,369
Nov 26, 2025	38.03	38.26	37.94	37.98	37.65	0.45%	11,093
Nov 25, 2025	37.66	38.04	37.66	37.81	37.48	-0.18%	38,676
Nov 24, 2025	37.67	37.88	37.58	37.88	37.55	0.74%	19,746
Nov 21, 2025	37.56	37.68	37.37	37.60	37.28	0.62%	16,216
Nov 20, 2025	37.80	37.80	37.26	37.37	37.05	-0.20%	9,491

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.