WisdomTree Managed Futures Strategy Fund (WTMF)

WTMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	40.14	40.32	40.14	40.25	-	-0.38%	1,727
Apr 14, 2026	40.25	40.40	40.13	40.40	40.40	0.45%	20,436
Apr 13, 2026	40.20	40.24	40.09	40.22	40.22	0.40%	25,993
Apr 10, 2026	39.89	40.13	39.89	40.06	40.06	-0.01%	22,401
Apr 9, 2026	40.18	40.20	39.95	40.06	40.06	-0.27%	16,842
Apr 8, 2026	40.02	40.24	40.02	40.17	40.17	0.09%	18,001
Apr 7, 2026	40.14	40.16	39.79	40.13	40.13	-0.01%	12,485
Apr 6, 2026	40.18	40.18	39.92	40.14	40.14	0.55%	13,083
Apr 2, 2026	39.74	40.05	39.53	39.92	39.92	0.18%	16,438
Apr 1, 2026	39.69	40.85	39.69	39.85	39.85	0.41%	28,385
Mar 31, 2026	39.26	39.74	39.26	39.69	39.69	0.93%	28,366
Mar 30, 2026	39.32	40.56	39.09	39.32	39.32	0.44%	21,175
Mar 27, 2026	39.25	39.25	39.03	39.15	39.15	-0.21%	6,214
Mar 26, 2026	39.43	39.56	39.05	39.23	39.23	-0.56%	15,555
Mar 25, 2026	39.35	39.57	39.30	39.45	39.45	0.92%	10,931
Mar 24, 2026	39.00	40.10	38.95	39.09	39.09	-0.48%	14,562
Mar 23, 2026	39.04	39.35	38.45	39.28	39.28	0.77%	40,163
Mar 20, 2026	39.45	39.45	38.93	38.98	38.98	-1.29%	19,310
Mar 19, 2026	39.32	39.50	39.13	39.49	39.49	-0.66%	16,191
Mar 18, 2026	39.87	40.00	39.58	39.75	39.75	-1.09%	37,656
Mar 17, 2026	40.05	40.27	40.04	40.19	40.19	0.45%	42,563
Mar 16, 2026	39.91	40.10	39.89	40.01	40.01	0.56%	17,122
Mar 13, 2026	39.97	39.97	39.68	39.79	39.79	-0.78%	40,238
Mar 12, 2026	39.50	40.15	39.50	40.10	40.10	0.28%	52,704
Mar 11, 2026	39.62	39.99	39.62	39.99	39.99	0.59%	27,949
Mar 10, 2026	39.75	39.90	39.56	39.76	39.76	0.80%	41,802
Mar 9, 2026	39.60	39.78	39.44	39.44	39.44	-0.62%	33,961
Mar 6, 2026	38.66	39.78	38.66	39.69	39.69	0.37%	24,601
Mar 5, 2026	39.59	39.62	39.34	39.54	39.54	-0.25%	33,995
Mar 4, 2026	39.61	39.81	39.36	39.64	39.64	0.81%	31,822
Mar 3, 2026	38.86	39.32	38.85	39.32	39.32	-1.03%	44,837
Mar 2, 2026	39.63	39.73	39.40	39.73	39.73	0.25%	89,127
Feb 27, 2026	39.40	39.63	39.36	39.63	39.63	0.23%	16,337
Feb 26, 2026	39.04	39.54	39.04	39.54	39.54	-0.30%	30,607
Feb 25, 2026	39.47	39.72	39.32	39.66	39.66	0.86%	18,847
Feb 24, 2026	39.11	39.32	39.05	39.32	39.32	1.22%	28,825
Feb 23, 2026	39.03	39.07	38.76	38.85	38.85	0.02%	35,802
Feb 20, 2026	38.93	39.02	38.79	38.84	38.84	-0.18%	26,380
Feb 19, 2026	38.74	38.91	38.59	38.91	38.91	0.57%	13,384
Feb 18, 2026	38.69	38.77	38.60	38.69	38.69	1.34%	9,468
Feb 17, 2026	38.21	38.41	38.07	38.18	38.18	-0.54%	132,197
Feb 13, 2026	38.50	38.59	38.37	38.39	38.39	-0.04%	18,336
Feb 12, 2026	38.90	38.95	38.28	38.40	38.40	-1.32%	19,148
Feb 11, 2026	39.25	39.26	38.80	38.92	38.92	0.24%	18,690
Feb 10, 2026	38.97	38.98	38.69	38.82	38.82	-0.36%	33,708
Feb 9, 2026	38.63	38.96	38.56	38.96	38.96	1.23%	15,359
Feb 6, 2026	38.21	38.59	38.21	38.49	38.49	0.54%	23,299
Feb 5, 2026	38.18	39.02	38.11	38.28	38.28	-0.88%	59,044
Feb 4, 2026	38.75	38.84	38.32	38.62	38.62	0.08%	37,369
Feb 3, 2026	38.88	38.88	38.52	38.59	38.59	-0.08%	21,125

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.