WisdomTree Managed Futures Strategy Fund (WTMF)
NYSEARCA: WTMF · Real-Time Price · USD
33.66
+0.11 (0.33%)
Apr 17, 2025, 4:00 PM EDT - Market closed
WTMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 33.66 | 33.76 | 33.51 | 33.64 | 33.64 | -0.06% | 19,306 |
| Apr 16, 2025 | 33.54 | 33.71 | 33.47 | 33.66 | 33.66 | 0.33% | 23,176 |
| Apr 15, 2025 | 33.54 | 33.79 | 33.54 | 33.55 | 33.55 | 0.12% | 37,677 |
| Apr 14, 2025 | 33.58 | 33.68 | 33.51 | 33.51 | 33.51 | 0.24% | 20,019 |
| Apr 11, 2025 | 33.38 | 33.68 | 33.30 | 33.43 | 33.43 | 0.33% | 81,959 |
| Apr 10, 2025 | 33.56 | 33.64 | 33.13 | 33.32 | 33.32 | -1.36% | 20,049 |
| Apr 9, 2025 | 32.98 | 33.78 | 32.83 | 33.78 | 33.78 | 1.81% | 14,113 |
| Apr 8, 2025 | 32.93 | 33.57 | 32.85 | 33.18 | 33.18 | 0.82% | 39,052 |
| Apr 7, 2025 | 33.01 | 33.49 | 32.84 | 32.91 | 32.91 | -2.08% | 32,950 |
| Apr 4, 2025 | 33.72 | 33.72 | 33.44 | 33.61 | 33.61 | -1.15% | 21,173 |
| Apr 3, 2025 | 34.06 | 34.07 | 33.85 | 34.00 | 34.00 | -0.79% | 29,948 |
| Apr 2, 2025 | 34.20 | 34.29 | 34.09 | 34.27 | 34.27 | -0.15% | 54,202 |
| Apr 1, 2025 | 34.11 | 34.99 | 34.04 | 34.32 | 34.32 | 0.56% | 17,210 |
| Mar 31, 2025 | 34.08 | 34.21 | 34.05 | 34.13 | 34.13 | -0.58% | 19,252 |
| Mar 28, 2025 | 34.14 | 34.33 | 34.09 | 34.33 | 34.33 | -0.06% | 22,897 |
| Mar 27, 2025 | 34.75 | 34.75 | 34.08 | 34.35 | 34.35 | 0.70% | 31,637 |
| Mar 26, 2025 | 34.35 | 34.36 | 34.10 | 34.11 | 34.11 | -0.55% | 30,658 |
| Mar 25, 2025 | 34.20 | 34.33 | 34.20 | 34.30 | 34.30 | 0.35% | 24,311 |
| Mar 24, 2025 | 34.36 | 34.36 | 34.13 | 34.18 | 34.18 | 0.12% | 12,249 |
| Mar 21, 2025 | 34.12 | 34.28 | 34.11 | 34.14 | 34.14 | -0.15% | 17,363 |
| Mar 20, 2025 | 36.47 | 36.47 | 34.19 | 34.19 | 34.19 | -0.75% | 21,666 |
| Mar 19, 2025 | 34.23 | 34.45 | 34.21 | 34.45 | 34.45 | 1.00% | 37,650 |
| Mar 18, 2025 | 34.23 | 34.31 | 34.07 | 34.11 | 34.11 | -0.12% | 12,413 |
| Mar 17, 2025 | 34.17 | 34.28 | 34.08 | 34.15 | 34.15 | 0.06% | 26,994 |
| Mar 14, 2025 | 34.09 | 34.13 | 33.96 | 34.13 | 34.13 | 0.12% | 75,758 |
| Mar 13, 2025 | 33.91 | 34.11 | 33.89 | 34.09 | 34.09 | 0.44% | 46,665 |
| Mar 12, 2025 | 33.96 | 33.98 | 33.88 | 33.94 | 33.94 | - | 52,222 |
| Mar 11, 2025 | 34.19 | 34.19 | 33.93 | 33.94 | 33.94 | -0.26% | 35,407 |
| Mar 10, 2025 | 34.29 | 34.29 | 34.01 | 34.03 | 34.03 | -0.44% | 75,460 |
| Mar 7, 2025 | 34.16 | 34.37 | 34.07 | 34.18 | 34.18 | -0.03% | 24,235 |
| Mar 6, 2025 | 34.04 | 34.21 | 33.93 | 34.19 | 34.19 | -0.44% | 25,215 |
| Mar 5, 2025 | 34.16 | 34.45 | 34.09 | 34.34 | 34.34 | -0.29% | 7,488 |
| Mar 4, 2025 | 34.13 | 34.52 | 34.04 | 34.44 | 34.44 | 0.26% | 28,346 |
| Mar 3, 2025 | 34.99 | 34.99 | 34.30 | 34.35 | 34.35 | -1.09% | 23,895 |
| Feb 28, 2025 | 34.59 | 34.75 | 34.53 | 34.73 | 34.73 | 0.64% | 31,626 |
| Feb 27, 2025 | 34.80 | 34.81 | 34.49 | 34.51 | 34.51 | 0.03% | 27,295 |
| Feb 26, 2025 | 34.77 | 34.82 | 34.45 | 34.50 | 34.50 | -0.17% | 22,867 |
| Feb 25, 2025 | 34.66 | 34.71 | 34.45 | 34.56 | 34.56 | -1.00% | 28,409 |
| Feb 24, 2025 | 34.78 | 34.95 | 34.70 | 34.91 | 34.91 | 0.46% | 15,415 |
| Feb 21, 2025 | 35.10 | 35.13 | 34.64 | 34.75 | 34.75 | -0.91% | 39,090 |
| Feb 20, 2025 | 35.19 | 35.19 | 35.01 | 35.07 | 35.07 | -0.17% | 20,977 |
| Feb 19, 2025 | 35.08 | 35.28 | 35.08 | 35.13 | 35.13 | -0.27% | 11,239 |
| Feb 18, 2025 | 35.36 | 35.36 | 35.06 | 35.22 | 35.22 | 0.34% | 19,207 |
| Feb 14, 2025 | 35.12 | 35.27 | 35.04 | 35.11 | 35.11 | -0.61% | 15,311 |
| Feb 13, 2025 | 35.10 | 35.34 | 35.10 | 35.32 | 35.32 | 0.40% | 14,190 |
| Feb 12, 2025 | 35.25 | 35.33 | 35.14 | 35.18 | 35.18 | -0.03% | 22,451 |
| Feb 11, 2025 | 35.18 | 35.32 | 35.16 | 35.19 | 35.19 | -0.04% | 30,733 |
| Feb 10, 2025 | 35.11 | 35.25 | 35.09 | 35.20 | 35.20 | 0.84% | 32,498 |
| Feb 7, 2025 | 35.26 | 35.26 | 34.91 | 34.91 | 34.91 | -0.20% | 49,758 |
| Feb 6, 2025 | 35.13 | 35.23 | 34.93 | 34.98 | 34.98 | -0.55% | 54,095 |