WisdomTree Managed Futures Strategy Fund (WTMF)
NYSEARCA: WTMF · Real-Time Price · USD
37.60
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market open
WTMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.66 | 37.66 | 37.50 | 37.60 | 37.60 | 0.21% | 46,141 |
| Sep 25, 2025 | 37.47 | 37.68 | 37.40 | 37.53 | 37.53 | -0.39% | 11,817 |
| Sep 24, 2025 | 37.58 | 37.85 | 37.58 | 37.67 | 37.67 | -0.08% | 12,070 |
| Sep 23, 2025 | 37.78 | 37.98 | 37.65 | 37.70 | 37.70 | -0.68% | 46,556 |
| Sep 22, 2025 | 37.82 | 37.97 | 37.59 | 37.96 | 37.96 | 0.53% | 15,814 |
| Sep 19, 2025 | 37.60 | 37.80 | 37.57 | 37.76 | 37.76 | 0.51% | 11,450 |
| Sep 18, 2025 | 37.50 | 37.76 | 37.36 | 37.57 | 37.57 | 0.55% | 31,852 |
| Sep 17, 2025 | 37.38 | 37.48 | 37.25 | 37.36 | 37.36 | -0.03% | 13,246 |
| Sep 16, 2025 | 37.38 | 37.45 | 37.26 | 37.38 | 37.38 | 0.34% | 11,316 |
| Sep 15, 2025 | 37.33 | 37.50 | 37.25 | 37.25 | 37.25 | -0.08% | 13,105 |
| Sep 12, 2025 | 37.49 | 37.49 | 37.28 | 37.28 | 37.28 | -0.56% | 15,271 |
| Sep 11, 2025 | 37.12 | 37.50 | 37.12 | 37.49 | 37.49 | 1.26% | 8,436 |
| Sep 10, 2025 | 37.04 | 37.32 | 37.02 | 37.02 | 37.02 | -0.04% | 36,493 |
| Sep 9, 2025 | 36.98 | 37.14 | 36.98 | 37.04 | 37.04 | 0.15% | 7,110 |
| Sep 8, 2025 | 37.15 | 37.25 | 36.93 | 36.98 | 36.98 | 0.15% | 31,590 |
| Sep 5, 2025 | 36.93 | 37.07 | 36.76 | 36.93 | 36.93 | 0.36% | 13,579 |
| Sep 4, 2025 | 36.82 | 37.00 | 36.77 | 36.80 | 36.80 | -0.14% | 12,681 |
| Sep 3, 2025 | 36.87 | 36.90 | 36.81 | 36.85 | 36.85 | 0.21% | 10,080 |
| Sep 2, 2025 | 36.55 | 36.90 | 36.55 | 36.77 | 36.77 | 0.41% | 6,573 |
| Aug 29, 2025 | 36.81 | 36.81 | 36.54 | 36.62 | 36.62 | -0.41% | 9,744 |
| Aug 28, 2025 | 36.98 | 37.00 | 36.70 | 36.77 | 36.77 | 0.12% | 12,379 |
| Aug 27, 2025 | 36.65 | 36.80 | 36.56 | 36.73 | 36.73 | 0.30% | 6,905 |
| Aug 26, 2025 | 36.66 | 36.72 | 36.36 | 36.61 | 36.61 | -0.12% | 10,349 |
| Aug 25, 2025 | 36.76 | 36.88 | 36.62 | 36.66 | 36.66 | -0.39% | 8,382 |
| Aug 22, 2025 | 36.38 | 37.28 | 36.38 | 36.80 | 36.80 | 1.12% | 9,466 |
| Aug 21, 2025 | 36.44 | 36.53 | 36.28 | 36.40 | 36.40 | -0.31% | 8,976 |
| Aug 20, 2025 | 36.38 | 36.85 | 36.17 | 36.51 | 36.51 | -0.14% | 15,676 |
| Aug 19, 2025 | 36.59 | 36.59 | 36.26 | 36.56 | 36.56 | 0.06% | 13,454 |
| Aug 18, 2025 | 36.48 | 36.54 | 36.24 | 36.54 | 36.54 | 0.28% | 7,772 |
| Aug 15, 2025 | 36.35 | 36.55 | 36.29 | 36.44 | 36.44 | -0.10% | 8,741 |
| Aug 14, 2025 | 36.55 | 36.89 | 36.30 | 36.47 | 36.47 | -0.24% | 7,583 |
| Aug 13, 2025 | 36.52 | 36.58 | 36.32 | 36.56 | 36.56 | 0.51% | 10,929 |
| Aug 12, 2025 | 36.37 | 36.50 | 36.24 | 36.38 | 36.38 | 0.81% | 5,286 |
| Aug 11, 2025 | 36.13 | 36.21 | 35.96 | 36.08 | 36.08 | -0.39% | 17,689 |
| Aug 8, 2025 | 36.17 | 36.29 | 36.11 | 36.23 | 36.23 | 0.45% | 8,985 |
| Aug 7, 2025 | 36.26 | 36.26 | 35.82 | 36.06 | 36.06 | 0.04% | 11,742 |
| Aug 6, 2025 | 36.09 | 36.14 | 35.90 | 36.05 | 36.05 | 0.45% | 8,130 |
| Aug 5, 2025 | 36.01 | 36.01 | 35.80 | 35.89 | 35.89 | 0.20% | 5,301 |
| Aug 4, 2025 | 35.65 | 35.93 | 35.65 | 35.82 | 35.82 | 0.43% | 4,711 |
| 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 |