WisdomTree Managed Futures Strategy Fund (WTMF)

NYSEARCA: WTMF · Real-Time Price · USD

38.76

-0.43 (-1.10%)

At close: Nov 5, 2026, 4:00 PM EST

38.69

-0.07 (-0.18%)

After-hours: Nov 5, 2026, 4:10 PM EST

WTMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	39.09	39.09	38.69	38.76	38.76	-1.10%	27,190
Nov 4, 2026	39.24	39.49	39.19	39.19	39.19	-0.84%	33,867
Nov 3, 2026	39.48	39.52	39.33	39.52	39.52	0.26%	24,497
Nov 2, 2026	39.87	39.87	39.38	39.42	39.42	-1.25%	87,274
Oct 30, 2026	39.60	39.92	39.50	39.92	39.92	-0.57%	28,878
Oct 29, 2026	39.67	40.15	39.63	40.15	40.15	0.65%	79,387
Oct 28, 2026	39.79	39.89	39.63	39.89	39.89	0.50%	77,148
Oct 27, 2026	39.64	39.74	39.54	39.69	39.69	0.36%	84,396
Oct 26, 2026	42.39	42.45	42.29	42.36	39.55	-0.13%	12,090
Oct 23, 2026	42.15	42.45	42.15	42.41	39.60	0.50%	43,843
Oct 22, 2026	42.24	42.36	42.12	42.20	39.40	-0.31%	22,015
Oct 21, 2026	42.27	42.49	42.27	42.33	39.52	-0.26%	43,578
Oct 20, 2026	42.41	42.48	42.38	42.44	39.63	-0.09%	34,153
Oct 19, 2026	42.00	44.63	42.00	42.48	39.66	0.14%	127,850
Oct 16, 2026	42.56	42.56	42.30	42.42	39.61	0.14%	58,660
Oct 15, 2026	42.18	42.50	42.18	42.36	39.55	-0.61%	39,923
Oct 14, 2026	42.72	42.73	42.50	42.62	39.79	-0.28%	38,820
Oct 13, 2026	42.62	42.81	42.60	42.74	39.91	0.05%	35,284
Oct 12, 2026	42.61	42.78	42.58	42.72	39.89	0.33%	60,153
Oct 9, 2026	42.72	42.75	42.49	42.58	39.76	-0.21%	66,176
Oct 8, 2026	42.59	42.75	42.50	42.67	39.84	0.12%	47,999
Oct 7, 2026	42.67	42.81	42.60	42.62	39.79	-0.51%	19,509
Oct 6, 2026	42.71	42.86	42.68	42.84	40.00	0.42%	10,786
Oct 5, 2026	42.64	42.85	42.60	42.66	39.83	-0.02%	53,769
Oct 2, 2026	42.57	42.67	42.47	42.67	39.84	0.57%	26,821
Oct 1, 2026	42.13	42.56	42.13	42.43	39.62	0.57%	71,153
Sep 30, 2026	42.48	42.48	42.17	42.19	39.39	-0.05%	93,306
Sep 29, 2026	42.07	42.23	42.07	42.21	39.41	0.98%	30,317
Sep 28, 2026	42.29	42.29	41.80	41.80	39.03	0.12%	19,545
Sep 25, 2026	42.09	42.36	41.75	41.75	38.98	-1.79%	17,145
Sep 24, 2026	42.25	42.51	42.13	42.51	39.69	0.59%	23,072
Sep 23, 2026	42.33	42.36	42.07	42.26	39.46	-1.15%	50,163
Sep 22, 2026	42.67	42.84	42.19	42.75	39.92	-2.84%	52,683
Sep 21, 2026	42.27	44.22	42.27	44.00	41.08	4.49%	37,506
Sep 18, 2026	42.14	42.14	41.97	42.11	39.32	0.20%	15,656
Sep 17, 2026	41.96	42.22	41.96	42.03	39.24	-0.65%	112,735
Sep 16, 2026	42.08	42.30	41.80	42.30	39.50	0.59%	25,047
Sep 15, 2026	42.06	42.11	41.90	42.05	39.26	0.12%	96,388
Sep 14, 2026	42.06	42.15	41.85	42.00	39.22	-0.28%	31,524
Sep 11, 2026	42.19	42.20	42.06	42.12	39.33	-0.01%	36,809
Sep 10, 2026	42.00	42.24	42.00	42.13	39.33	0.08%	36,433
Sep 9, 2026	42.16	42.19	42.00	42.09	39.30	-0.17%	33,768
Sep 8, 2026	42.07	42.31	42.07	42.16	39.36	0.15%	30,244
Sep 4, 2026	42.01	42.21	41.94	42.10	39.30	0.20%	30,853
Sep 3, 2026	42.05	42.11	41.91	42.01	39.22	-0.21%	14,802
Sep 2, 2026	41.97	42.10	41.97	42.10	39.31	0.21%	20,285
Sep 1, 2026	42.09	42.09	41.97	42.01	39.23	-0.85%	37,696
Aug 31, 2026	42.14	42.37	41.96	42.37	39.56	0.55%	21,986
Aug 28, 2026	42.13	42.21	42.09	42.14	39.35	-0.13%	20,809
Aug 27, 2026	41.92	42.23	41.91	42.20	39.40	0.49%	46,163