WisdomTree Managed Futures Strategy Fund (WTMF)
NYSEARCA: WTMF · Real-Time Price · USD
35.66
-0.36 (-1.00%)
At close: Aug 1, 2025, 4:00 PM
35.65
-0.02 (-0.05%)
After-hours: Aug 1, 2025, 8:00 PM EDT
WTMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.70 | 35.84 | 35.42 | 35.66 | 35.66 | -0.99% | 11,580 |
| Jul 31, 2025 | 36.00 | 36.26 | 35.94 | 36.02 | 36.02 | -0.15% | 5,244 |
| Jul 30, 2025 | 36.19 | 36.27 | 36.02 | 36.07 | 36.07 | -0.40% | 4,156 |
| Jul 29, 2025 | 36.10 | 36.30 | 36.00 | 36.22 | 36.22 | 0.33% | 7,974 |
| Jul 28, 2025 | 36.24 | 36.24 | 35.95 | 36.10 | 36.10 | 0.15% | 5,638 |
| Jul 25, 2025 | 35.92 | 36.25 | 35.92 | 36.04 | 36.04 | 0.31% | 19,914 |
| Jul 24, 2025 | 35.60 | 36.24 | 35.60 | 35.93 | 35.93 | -0.94% | 9,697 |
| Jul 23, 2025 | 36.15 | 36.36 | 35.98 | 36.27 | 36.27 | 0.42% | 12,032 |
| Jul 22, 2025 | 35.71 | 36.12 | 35.71 | 36.12 | 36.12 | 0.84% | 9,010 |
| Jul 21, 2025 | 35.75 | 36.03 | 35.71 | 35.82 | 35.82 | -0.29% | 3,146 |
| Jul 18, 2025 | 35.94 | 36.16 | 35.70 | 35.93 | 35.93 | -0.03% | 7,676 |
| Jul 17, 2025 | 34.89 | 36.03 | 34.89 | 35.94 | 35.94 | 0.75% | 7,927 |
| Jul 16, 2025 | 35.44 | 35.81 | 35.43 | 35.67 | 35.67 | -0.01% | 24,569 |
| Jul 15, 2025 | 35.72 | 35.86 | 35.43 | 35.67 | 35.67 | -0.33% | 15,408 |
| Jul 14, 2025 | 35.76 | 35.81 | 35.57 | 35.79 | 35.79 | -0.07% | 7,144 |
| Jul 11, 2025 | 35.51 | 35.83 | 35.51 | 35.82 | 35.82 | 0.11% | 6,488 |
| Jul 10, 2025 | 35.76 | 35.83 | 35.48 | 35.78 | 35.78 | 0.30% | 15,671 |
| Jul 9, 2025 | 35.63 | 35.96 | 35.47 | 35.67 | 35.67 | 0.28% | 33,164 |
| Jul 8, 2025 | 35.50 | 35.69 | 35.45 | 35.57 | 35.57 | 0.55% | 8,392 |
| Jul 7, 2025 | 35.47 | 35.53 | 35.32 | 35.37 | 35.37 | -0.12% | 18,605 |
| Jul 3, 2025 | 35.21 | 35.65 | 35.21 | 35.42 | 35.42 | 0.24% | 7,900 |
| Jul 2, 2025 | 35.15 | 35.48 | 35.15 | 35.33 | 35.33 | -0.29% | 31,000 |
| Jul 1, 2025 | 35.21 | 35.47 | 35.11 | 35.43 | 35.43 | 0.36% | 50,754 |
| Jun 30, 2025 | 35.27 | 35.35 | 35.22 | 35.31 | 35.31 | -0.21% | 11,122 |
| Jun 27, 2025 | 35.18 | 35.44 | 35.18 | 35.38 | 35.38 | 0.40% | 8,403 |
| Jun 26, 2025 | 35.00 | 35.24 | 35.00 | 35.24 | 35.24 | 0.48% | 13,691 |
| Jun 25, 2025 | 35.07 | 35.21 | 34.89 | 35.07 | 35.07 | -0.23% | 20,059 |
| Jun 24, 2025 | 34.97 | 35.15 | 34.96 | 35.15 | 35.15 | 0.83% | 11,028 |
| Jun 23, 2025 | 34.83 | 34.96 | 34.72 | 34.86 | 34.86 | -0.14% | 35,135 |
| Jun 20, 2025 | 34.99 | 35.02 | 34.76 | 34.91 | 34.91 | -0.06% | 16,933 |
| Jun 18, 2025 | 34.97 | 35.09 | 34.90 | 34.93 | 34.93 | -0.15% | 17,740 |
| Jun 17, 2025 | 35.11 | 35.13 | 34.93 | 34.98 | 34.98 | -0.71% | 36,622 |
| Jun 16, 2025 | 35.11 | 35.34 | 35.09 | 35.23 | 35.23 | 0.69% | 13,552 |
| Jun 13, 2025 | 35.00 | 35.16 | 34.89 | 34.99 | 34.99 | -0.23% | 10,498 |
| Jun 12, 2025 | 35.04 | 35.20 | 35.03 | 35.07 | 35.07 | -0.09% | 5,987 |
| Jun 11, 2025 | 35.15 | 35.38 | 35.10 | 35.10 | 35.10 | -0.22% | 18,238 |
| Jun 10, 2025 | 35.19 | 35.19 | 35.12 | 35.18 | 35.18 | 0.15% | 20,069 |
| Jun 9, 2025 | 35.08 | 35.19 | 35.02 | 35.12 | 35.12 | 0.14% | 11,232 |
| Jun 6, 2025 | 35.09 | 35.17 | 34.96 | 35.07 | 35.07 | 0.50% | 15,391 |
| Jun 5, 2025 | 34.73 | 34.95 | 34.71 | 34.90 | 34.90 | 0.50% | 29,238 |
| Jun 4, 2025 | 34.82 | 34.92 | 34.68 | 34.73 | 34.73 | 0.11% | 27,275 |
| Jun 3, 2025 | 34.78 | 34.82 | 34.58 | 34.69 | 34.69 | -0.01% | 23,138 |
| Jun 2, 2025 | 34.59 | 34.80 | 34.55 | 34.69 | 34.69 | -0.37% | 16,734 |
| May 30, 2025 | 34.88 | 34.88 | 34.60 | 34.82 | 34.82 | 0.42% | 20,646 |
| May 29, 2025 | 34.82 | 34.86 | 34.60 | 34.68 | 34.68 | -0.03% | 34,197 |
| May 28, 2025 | 34.61 | 34.79 | 34.48 | 34.69 | 34.69 | -0.20% | 29,420 |
| May 27, 2025 | 34.76 | 34.93 | 34.61 | 34.76 | 34.76 | 0.16% | 50,220 |
| May 23, 2025 | 34.48 | 34.72 | 34.46 | 34.70 | 34.70 | - | 8,820 |
| May 22, 2025 | 34.37 | 34.70 | 34.37 | 34.70 | 34.70 | 0.62% | 14,839 |
| May 21, 2025 | 34.51 | 34.55 | 34.36 | 34.49 | 34.49 | -0.08% | 19,365 |