UK markets close in 1 hour 50 minutes

WisdomTree Managed Futures Strategy ETF (WTMF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
36.100.00 (0.00%)
As of 03:59PM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202435.9536.1435.9536.1036.1015,091
20 Jun 202436.0936.2036.0936.1936.1916,000
18 Jun 202436.0336.0435.9235.9235.9222,200
17 Jun 202436.0836.0935.9336.0236.0229,600
14 Jun 202435.9736.0135.8735.8835.8817,400
13 Jun 202436.3036.3036.0236.1736.1713,000
12 Jun 202436.3736.4436.3036.3636.368,900
11 Jun 202436.3136.3836.1936.2936.2911,500
10 Jun 202436.2836.5236.2836.3436.3422,300
07 Jun 202436.5936.6036.3136.4436.4417,700
06 Jun 202436.6636.7636.6636.7036.7013,600
05 Jun 202436.6936.7036.5936.6036.6015,700
04 Jun 202436.5736.6436.4736.5236.529,700
03 Jun 202436.6936.7736.5236.5536.5512,100
31 May 202436.8136.8636.6436.8636.8613,300
30 May 202436.6936.8736.6536.6536.6515,600
29 May 202436.7836.8536.7436.8536.858,600
28 May 202436.7636.9136.7136.8736.8712,900
24 May 202436.6536.8236.6536.8236.8231,200
23 May 202436.6436.7436.6036.6036.6017,600
22 May 202436.7936.8436.6236.6736.6725,900
21 May 202437.0137.0336.9037.0137.019,100
20 May 202437.0837.0836.9637.0237.0213,300
17 May 202436.8137.0836.8136.9536.95307,400
16 May 202436.8736.9036.7436.7836.7818,000
15 May 202436.6736.8536.6736.8436.8425,300
14 May 202436.6736.7036.6136.6636.666,400
13 May 202436.7836.7836.6136.6136.6136,900
10 May 202436.9236.9236.6036.6936.699,200
09 May 202436.5836.7236.5836.6836.687,400
08 May 202436.8736.8736.5136.5536.5516,400
07 May 202436.5536.6236.5336.5936.597,800
06 May 202436.5136.6236.4136.6236.6210,200
03 May 202436.4536.4936.3436.4736.4740,400
02 May 202436.5136.5136.3636.3636.3611,600
01 May 202436.5836.6236.4036.4036.4023,200
30 Apr 202436.7636.7636.5736.5736.5718,200
29 Apr 202436.8136.8836.7236.8636.8617,400
26 Apr 202436.8636.9736.8636.9736.9722,000
25 Apr 202436.6236.8336.5536.7036.7030,400
24 Apr 202436.8736.9136.6636.9136.9134,500
23 Apr 202436.7436.9236.7436.9036.9036,100
22 Apr 202436.8536.9036.6636.8136.8132,400
19 Apr 202436.8636.8936.6936.8336.8316,500
18 Apr 202436.8836.9836.8236.9136.9126,200
17 Apr 202437.0837.0836.8536.8736.8715,600
16 Apr 202437.0937.1236.9937.0137.01467,000
15 Apr 202437.3337.3437.1137.1637.1640,800
12 Apr 202437.4937.4937.1137.1437.147,600
11 Apr 202437.4337.5637.3137.5237.5233,600
10 Apr 202437.1837.3537.1837.2537.2517,500
09 Apr 202437.5437.5437.3837.5337.5317,500
08 Apr 202437.3437.4537.2837.4437.4435,700
05 Apr 202437.2037.3837.2037.3537.3528,300
04 Apr 202437.4537.4637.2337.3337.3321,900
03 Apr 202437.4037.4737.3137.4637.4629,800
02 Apr 202437.3537.4537.2537.4537.4520,300
01 Apr 202437.5737.5737.3937.5037.5047,400
28 Mar 202437.6137.6337.4937.5037.5026,200
27 Mar 202437.3937.5037.3237.4037.40257,000
26 Mar 202437.3437.4037.3037.3637.3612,600
25 Mar 202437.2737.3937.2737.2937.2914,200
22 Mar 202437.4037.4037.0837.0837.0821,600
21 Mar 202437.3137.3837.2337.2337.239,300
20 Mar 202437.1237.2737.0037.1237.128,300
19 Mar 202437.0637.1036.9737.0237.0236,000
18 Mar 202437.0837.1837.0437.1037.1021,800
15 Mar 202436.9837.0236.9136.9336.93140,900
14 Mar 202437.1737.1736.8236.9936.9920,000
13 Mar 202436.9837.0736.9236.9936.9921,100
12 Mar 202436.7036.8236.6736.7736.7726,400
11 Mar 202436.7336.7436.5936.6336.63131,600
08 Mar 202436.9036.9936.7036.7736.7723,500
07 Mar 202436.8736.9536.7736.9136.9130,900
06 Mar 202436.7036.9336.7036.7936.7921,700
05 Mar 202436.6836.7936.4136.4136.4123,000
04 Mar 202436.7136.7436.6436.6636.6623,000
01 Mar 202436.6736.8536.5836.7736.7716,400
29 Feb 202436.4336.4836.3536.4036.4024,400
28 Feb 202436.3236.4536.2436.2836.2821,200
27 Feb 202436.3836.4936.3436.3436.3415,400
26 Feb 202436.4036.4936.3736.4736.4718,400
23 Feb 202436.2836.4136.2836.3736.3712,300
22 Feb 202436.2036.3536.2036.2636.2625,500
21 Feb 202435.8136.0435.8136.0236.0219,000
20 Feb 202436.2136.2736.0136.0436.0458,800
16 Feb 202436.2736.3936.1936.3136.3132,300
15 Feb 202436.0336.4036.0336.3636.3624,400
14 Feb 202435.8136.1135.8135.9735.9716,400
13 Feb 202435.7535.8935.6635.7235.7236,300
12 Feb 202435.9136.0835.8836.0436.0411,200
09 Feb 202435.7135.9235.7135.7835.7839,200
08 Feb 202435.5935.7035.5035.6935.6935,600
07 Feb 202435.3335.4935.3335.3835.3811,300
06 Feb 202435.1835.2235.1335.1835.1815,200
05 Feb 202435.0935.2535.0635.0735.0722,200
02 Feb 202435.0835.2535.0335.2335.2336,300
01 Feb 202434.9035.1534.8735.0435.0425,400
31 Jan 202435.0735.0934.8634.8634.86130,600
30 Jan 202435.0535.0834.9235.0035.00242,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...