WisdomTree Managed Futures Strategy Fund (WTMF)
NYSEARCA: WTMF · Real-Time Price · USD
34.55
+0.05 (0.14%)
At close: May 12, 2025, 4:00 PM
34.55
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
WTMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.49 | 34.58 | 34.42 | 34.55 | 34.55 | 0.14% | 15,286 |
| May 9, 2025 | 34.62 | 34.64 | 34.50 | 34.50 | 34.50 | -0.09% | 15,956 |
| May 8, 2025 | 34.95 | 34.95 | 34.53 | 34.53 | 34.53 | -0.72% | 32,375 |
| May 7, 2025 | 34.62 | 34.78 | 34.45 | 34.78 | 34.78 | 0.67% | 8,293 |
| May 6, 2025 | 34.55 | 34.55 | 34.45 | 34.55 | 34.55 | -0.20% | 42,936 |
| May 5, 2025 | 34.63 | 34.79 | 34.60 | 34.62 | 34.62 | -0.03% | 59,352 |
| May 2, 2025 | 34.45 | 34.66 | 34.44 | 34.63 | 34.63 | 0.71% | 31,839 |
| May 1, 2025 | 34.33 | 34.39 | 34.29 | 34.39 | 34.39 | 0.42% | 5,642 |
| Apr 30, 2025 | 34.10 | 34.41 | 34.10 | 34.24 | 34.24 | -0.06% | 11,836 |
| Apr 29, 2025 | 34.26 | 34.59 | 34.22 | 34.26 | 34.26 | -0.23% | 19,301 |
| Apr 28, 2025 | 34.15 | 34.35 | 34.08 | 34.34 | 34.34 | 0.97% | 12,626 |
| Apr 25, 2025 | 33.98 | 34.02 | 33.93 | 34.01 | 34.01 | 0.32% | 8,060 |
| Apr 24, 2025 | 33.91 | 33.98 | 33.84 | 33.90 | 33.90 | -0.24% | 8,598 |
| Apr 23, 2025 | 33.99 | 33.99 | 33.83 | 33.98 | 33.98 | 0.92% | 21,982 |
| Apr 22, 2025 | 33.74 | 33.74 | 33.59 | 33.67 | 33.67 | 0.57% | 7,637 |
| Apr 21, 2025 | 33.57 | 33.80 | 33.48 | 33.48 | 33.48 | -0.48% | 12,650 |
| 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 |