WTMF Historical Prices

WisdomTree Managed Futures Strategy Fund · daily open, high, low, close & volume

View chart

Trading days

249

Period high

44.63

Period low

36.98

Period change

+3.10%

Date	Open	High	Low	Close	Change	Volume
Nov 5, 2026	39.09	39.09	38.69	38.69	-1.28%	27,193
Nov 4, 2026	39.24	39.49	39.19	39.19	-0.84%	33,868
Nov 3, 2026	39.48	39.52	39.33	39.52	+0.26%	24,497
Nov 2, 2026	39.87	39.87	39.38	39.42	-1.25%	87,275
Oct 30, 2026	39.60	39.92	39.50	39.92	-0.57%	28,879
Oct 29, 2026	39.67	40.15	39.63	40.15	+0.65%	79,387
Oct 28, 2026	39.79	39.89	39.63	39.89	+0.50%	77,149
Oct 27, 2026	39.64	39.74	39.54	39.69	-6.30%	84,397
Oct 26, 2026	42.39	42.45	42.29	42.36	-0.13%	12,090
Oct 23, 2026	42.15	42.45	42.15	42.41	+0.50%	43,844
Oct 22, 2026	42.24	42.36	42.12	42.20	-0.31%	22,015
Oct 21, 2026	42.27	42.49	42.27	42.33	-0.26%	43,578
Oct 20, 2026	42.41	42.48	42.38	42.44	-0.09%	34,153
Oct 19, 2026	42.00	44.63	42.00	42.48	+0.14%	127,851
Oct 16, 2026	42.56	42.56	42.30	42.42	+0.14%	58,660
Oct 15, 2026	42.18	42.50	42.18	42.36	-0.61%	39,923
Oct 14, 2026	42.72	42.73	42.50	42.62	-0.28%	38,820
Oct 13, 2026	42.62	42.81	42.60	42.74	+0.05%	35,285
Oct 12, 2026	42.61	42.78	42.58	42.72	+0.33%	60,153
Oct 9, 2026	42.72	42.75	42.49	42.58	-0.21%	66,177
Oct 8, 2026	42.59	42.75	42.50	42.67	+0.12%	48,000
Oct 7, 2026	42.67	42.81	42.60	42.62	-0.51%	19,509
Oct 6, 2026	42.71	42.86	42.68	42.84	+0.42%	10,786
Oct 5, 2026	42.64	42.85	42.60	42.66	-0.02%	53,769
Oct 2, 2026	42.57	42.67	42.47	42.67	+0.57%	26,822
Oct 1, 2026	42.13	42.56	42.13	42.43	+0.57%	71,153
Sep 30, 2026	42.48	42.48	42.17	42.19	-0.05%	93,306
Sep 29, 2026	42.07	42.23	42.07	42.21	+0.98%	30,318
Sep 28, 2026	42.29	42.29	41.80	41.80	+0.12%	19,545
Sep 25, 2026	42.09	42.36	41.75	41.75	-1.79%	17,146
Sep 24, 2026	42.25	42.51	42.13	42.51	+0.59%	23,073
Sep 23, 2026	42.33	42.36	42.07	42.26	-1.15%	50,164
Sep 22, 2026	42.67	42.84	42.19	42.75	-2.84%	52,684
Sep 21, 2026	42.27	44.22	42.27	44.00	+4.49%	37,507
Sep 18, 2026	42.14	42.14	41.97	42.11	+0.20%	15,656
Sep 17, 2026	41.96	42.22	41.96	42.03	-0.65%	112,735
Sep 16, 2026	42.08	42.30	41.80	42.30	+0.59%	25,047
Sep 15, 2026	42.06	42.11	41.90	42.05	+0.12%	96,388
Sep 14, 2026	42.06	42.15	41.85	42.00	-0.28%	31,524
Sep 11, 2026	42.19	42.20	42.06	42.12	+0.07%	36,810
Sep 9, 2026	42.16	42.19	42.00	42.09	-0.17%	33,768
Sep 8, 2026	42.07	42.31	42.07	42.16	+0.15%	30,241
Sep 4, 2026	42.01	42.21	41.94	42.09	+0.20%	30,853
Sep 3, 2026	42.05	42.11	41.91	42.01	-0.21%	14,803
Sep 2, 2026	41.97	42.10	41.97	42.10	-0.64%	20,285
Aug 31, 2026	42.14	42.37	41.96	42.37	+0.55%	21,987
Aug 28, 2026	42.13	42.21	42.09	42.14	-0.13%	20,810
Aug 27, 2026	41.91	42.23	41.91	42.20	+0.49%	46,164
Aug 26, 2026	41.89	42.03	41.84	41.99	+0.31%	20,759
Aug 25, 2026	41.65	41.89	41.65	41.86	+0.09%	20,093
Aug 24, 2026	41.80	41.84	41.73	41.82	-0.19%	16,575
Aug 21, 2026	41.91	41.91	41.84	41.90	+0.43%	8,037
Aug 20, 2026	41.72	41.78	41.64	41.72	+0.24%	11,329
Aug 19, 2026	41.66	41.73	41.54	41.62	-0.26%	11,146
Aug 18, 2026	41.64	41.81	41.57	41.73	-0.36%	11,690
Aug 17, 2026	41.86	41.93	41.73	41.88	+0.24%	20,029
Aug 14, 2026	41.65	41.90	41.65	41.78	+0.12%	12,968
Aug 13, 2026	41.51	41.76	41.51	41.73	+0.53%	18,764
Aug 12, 2026	41.43	41.61	41.43	41.51	+0.28%	6,397
Aug 11, 2026	41.50	41.53	41.35	41.40	-0.07%	39,632
Aug 10, 2026	41.30	41.59	41.30	41.42	+0.32%	173,304
Aug 7, 2026	41.26	41.50	41.23	41.29	+0.25%	13,125
Aug 6, 2026	41.39	41.49	41.18	41.19	-0.26%	14,728
Aug 5, 2026	41.45	41.65	41.30	41.30	-0.05%	23,035
Aug 4, 2026	40.84	41.36	40.84	41.32	+0.41%	17,480
Aug 3, 2026	40.50	41.17	40.50	41.15	+0.12%	20,627
Jul 31, 2026	41.00	41.10	40.82	41.10	-0.05%	50,044
Jul 30, 2026	41.06	41.12	40.75	41.12	+1.31%	20,991
Jul 29, 2026	40.81	41.00	40.59	40.59	-0.17%	19,897
Jul 28, 2026	40.83	40.90	39.50	40.66	-0.76%	35,310
Jul 27, 2026	40.98	41.05	40.71	40.97	+0.20%	20,257
Jul 24, 2026	40.99	41.06	40.88	40.89	-0.41%	10,561
Jul 23, 2026	41.13	41.21	40.90	41.06	-0.15%	16,014
Jul 22, 2026	41.26	41.32	41.11	41.12	+0.17%	19,058
Jul 21, 2026	40.86	41.22	40.86	41.05	+0.71%	22,433
Jul 20, 2026	40.82	40.97	40.76	40.76	-0.17%	70,157
Jul 17, 2026	40.66	40.98	40.66	40.83	-0.37%	31,835
Jul 16, 2026	40.98	41.18	40.96	40.98	-0.47%	16,688
Jul 15, 2026	41.14	41.21	40.97	41.17	+0.16%	11,227
Jul 14, 2026	42.00	42.37	40.93	41.11	+0.54%	32,224
Jul 13, 2026	40.96	42.37	40.87	40.89	-0.39%	32,686
Jul 10, 2026	41.05	41.18	40.95	41.05	+0.05%	19,913
Jul 9, 2026	40.83	41.16	40.83	41.03	+0.44%	36,556
Jul 8, 2026	41.20	41.20	40.58	40.85	+0.05%	27,588
Jul 7, 2026	41.03	41.07	40.83	40.83	-0.29%	27,388
Jul 6, 2026	40.95	41.15	40.88	40.95	+0.59%	46,641
Jul 2, 2026	40.91	40.91	40.55	40.71	+0.32%	34,146
Jul 1, 2026	40.72	40.84	40.58	40.58	-0.66%	33,359
Jun 30, 2026	40.63	40.85	40.63	40.85	+0.81%	13,145
Jun 29, 2026	40.51	40.64	40.40	40.52	-0.17%	17,102
Jun 26, 2026	40.51	40.66	40.44	40.59	-0.10%	20,319
Jun 25, 2026	40.68	40.86	40.59	40.63	+0.17%	29,741
Jun 24, 2026	40.63	40.71	40.37	40.56	-0.62%	8,514
Jun 23, 2026	40.74	40.91	40.68	40.81	-1.56%	22,063
Jun 22, 2026	41.36	41.55	41.34	41.46	+0.25%	23,279
Jun 18, 2026	41.30	41.40	41.19	41.36	+0.11%	21,156
Jun 17, 2026	41.49	41.55	41.21	41.31	+0.39%	20,868
Jun 16, 2026	41.16	41.37	41.13	41.15	-0.10%	16,255
Jun 15, 2026	41.13	41.35	41.13	41.19	+0.64%	16,133
Jun 12, 2026	40.84	41.03	40.80	40.93	+0.59%	14,312
Jun 11, 2026	40.46	40.91	40.31	40.69	+1.04%	21,212
Jun 10, 2026	40.44	40.59	40.13	40.27	-0.47%	45,827
Jun 9, 2026	40.82	40.88	40.23	40.46	-0.49%	49,043
Jun 8, 2026	40.66	40.79	40.57	40.66	+0.52%	22,907
Jun 5, 2026	40.90	40.94	40.45	40.45	-1.84%	30,319
Jun 4, 2026	41.19	41.38	41.10	41.21	-0.10%	21,063
Jun 3, 2026	41.28	41.42	41.15	41.25	-0.02%	41,446
Jun 2, 2026	41.17	41.47	41.17	41.26	-0.10%	21,027
Jun 1, 2026	41.32	41.44	41.18	41.30	+0.29%	42,756
May 29, 2026	41.47	41.47	41.14	41.18	-0.15%	27,919
May 28, 2026	41.05	41.37	41.05	41.24	+0.37%	11,701
May 27, 2026	41.22	41.28	41.08	41.09	-0.36%	29,236
May 26, 2026	41.42	41.49	41.24	41.24	+0.37%	24,295
May 22, 2026	41.27	41.35	41.05	41.09	-0.02%	50,522
May 21, 2026	41.21	41.31	41.10	41.10	-0.17%	16,876
May 20, 2026	41.13	41.28	41.01	41.17	+0.61%	21,912
May 19, 2026	40.97	41.13	40.84	40.92	-0.12%	17,862
May 18, 2026	41.03	41.10	40.87	40.97	+0.05%	12,102
May 15, 2026	41.01	41.01	40.84	40.95	-0.86%	16,039
May 14, 2026	41.27	41.41	41.23	41.31	+0.06%	12,251
May 13, 2026	41.24	41.43	41.24	41.28	+0.02%	114,271
May 12, 2026	41.16	41.36	41.01	41.27	+0.30%	25,667
May 11, 2026	41.09	41.28	41.09	41.15	+0.73%	20,327
May 8, 2026	40.86	41.00	40.82	40.85	-0.17%	11,418
May 7, 2026	40.65	40.92	40.65	40.92	+0.42%	24,748
May 6, 2026	40.74	40.91	40.74	40.75	-0.15%	28,377
May 5, 2026	40.96	40.98	40.81	40.81	-0.02%	25,798
May 4, 2026	40.69	40.95	40.69	40.82	+0.34%	36,729
May 1, 2026	40.69	40.84	40.68	40.68	-0.03%	32,679
Apr 30, 2026	40.65	40.77	40.57	40.69	+0.02%	42,757
Apr 29, 2026	40.83	40.83	40.50	40.68	+0.21%	46,560
Apr 28, 2026	40.56	40.69	40.45	40.60	+0.17%	11,116
Apr 27, 2026	40.49	40.65	40.42	40.53	+0.06%	57,661
Apr 24, 2026	40.47	40.63	40.45	40.50	-0.09%	26,980
Apr 23, 2026	40.32	40.61	40.32	40.54	+0.00%	44,034
Apr 22, 2026	40.40	40.57	40.40	40.54	+0.35%	54,739
Apr 21, 2026	40.34	40.43	40.20	40.40	+0.20%	41,135
Apr 20, 2026	40.28	40.46	40.25	40.32	+0.02%	15,333
Apr 17, 2026	40.33	40.40	40.23	40.31	-0.02%	17,541
Apr 16, 2026	40.46	40.47	40.31	40.32	+0.11%	16,178
Apr 15, 2026	40.14	40.35	40.14	40.27	-0.31%	18,413
Apr 14, 2026	40.25	40.40	40.13	40.40	+0.45%	20,436
Apr 13, 2026	40.20	40.24	40.09	40.22	+0.40%	25,994
Apr 10, 2026	39.89	40.13	39.89	40.06	-0.01%	22,401
Apr 9, 2026	40.18	40.20	39.95	40.06	-0.27%	16,842
Apr 8, 2026	40.02	40.24	40.02	40.17	+0.09%	18,002
Apr 7, 2026	40.14	40.16	39.79	40.13	-0.02%	12,486
Apr 6, 2026	40.18	40.18	39.92	40.14	+0.55%	13,083
Apr 2, 2026	39.74	40.05	39.53	39.92	+0.18%	16,439
Apr 1, 2026	39.69	40.85	39.69	39.85	+0.41%	28,391
Mar 31, 2026	39.26	39.73	39.26	39.69	+0.93%	28,367
Mar 30, 2026	39.32	40.56	39.09	39.32	+0.44%	21,176
Mar 27, 2026	39.25	39.25	39.03	39.15	-0.21%	6,215
Mar 26, 2026	39.43	39.56	39.05	39.23	-0.56%	15,555
Mar 25, 2026	39.35	39.57	39.30	39.45	+0.92%	10,932
Mar 24, 2026	39.00	40.10	38.95	39.09	-0.48%	14,562
Mar 23, 2026	39.04	39.35	38.45	39.28	+0.77%	40,163
Mar 20, 2026	39.45	39.45	38.92	38.98	-1.29%	19,311
Mar 19, 2026	39.32	39.50	39.13	39.49	-0.66%	16,191
Mar 18, 2026	39.87	40.00	39.58	39.75	-1.09%	37,656
Mar 17, 2026	40.05	40.27	40.04	40.19	+0.45%	42,563
Mar 16, 2026	39.91	40.10	39.89	40.01	+0.56%	17,222
Mar 13, 2026	39.97	39.97	39.68	39.79	-0.78%	40,238
Mar 12, 2026	39.50	40.15	39.50	40.10	+0.28%	52,705
Mar 11, 2026	39.62	39.99	39.62	39.99	+0.59%	27,949
Mar 10, 2026	39.75	39.90	39.56	39.76	+0.80%	41,803
Mar 9, 2026	39.60	39.78	39.44	39.44	-0.62%	33,961
Mar 6, 2026	38.66	39.78	38.66	39.69	+0.37%	24,702
Mar 5, 2026	39.59	39.62	39.34	39.54	-0.25%	33,995
Mar 4, 2026	39.60	39.81	39.36	39.64	+0.81%	31,826
Mar 3, 2026	38.86	39.32	38.85	39.32	-1.03%	44,838
Mar 2, 2026	39.63	39.73	39.40	39.73	+0.25%	89,127
Feb 27, 2026	39.40	39.63	39.36	39.63	+0.23%	16,347
Feb 26, 2026	39.04	39.54	39.04	39.54	-0.30%	30,608
Feb 25, 2026	39.47	39.72	39.32	39.66	+0.86%	18,848
Feb 24, 2026	39.10	39.32	39.05	39.32	+1.22%	28,825
Feb 23, 2026	39.03	39.07	38.76	38.85	+0.02%	35,802
Feb 20, 2026	38.93	39.02	38.79	38.84	-0.18%	26,380
Feb 19, 2026	38.74	38.91	38.59	38.91	+0.57%	13,384
Feb 18, 2026	38.69	38.77	38.60	38.69	+1.34%	9,468
Feb 17, 2026	38.21	38.41	38.07	38.18	-0.54%	132,197
Feb 13, 2026	38.50	38.59	38.37	38.39	-0.04%	18,336
Feb 12, 2026	38.90	38.95	38.28	38.40	-1.32%	19,148
Feb 11, 2026	39.25	39.26	38.80	38.91	+0.24%	18,690
Feb 10, 2026	38.97	38.98	38.69	38.82	-0.36%	33,708
Feb 9, 2026	38.63	38.96	38.56	38.96	+1.23%	15,359
Feb 6, 2026	38.21	38.59	38.21	38.48	+0.54%	23,299
Feb 5, 2026	38.18	39.02	38.11	38.28	-0.88%	59,044
Feb 4, 2026	38.75	38.84	38.32	38.62	+0.08%	37,369
Feb 3, 2026	38.88	38.88	38.52	38.59	-0.08%	21,125
Feb 2, 2026	38.42	38.77	38.24	38.62	+2.15%	41,528
Jan 30, 2026	38.28	38.39	37.81	37.81	-2.73%	83,410
Jan 29, 2026	39.12	39.16	38.59	38.87	-0.61%	71,624
Jan 28, 2026	39.13	39.13	38.92	39.11	+0.53%	37,312
Jan 27, 2026	38.92	39.07	38.83	38.91	+0.10%	30,348
Jan 26, 2026	39.18	39.18	38.86	38.87	-0.22%	108,884
Jan 23, 2026	39.01	39.06	38.83	38.95	+0.05%	75,303
Jan 22, 2026	38.99	39.14	38.85	38.93	+0.62%	42,468
Jan 21, 2026	38.65	39.36	38.50	38.69	+0.26%	76,688
Jan 20, 2026	38.83	38.83	38.56	38.59	-1.33%	35,400
Jan 16, 2026	39.24	39.28	39.07	39.11	-0.74%	36,097
Jan 15, 2026	39.07	39.47	39.07	39.40	+0.20%	43,674
Jan 14, 2026	39.20	39.38	38.92	39.32	+0.82%	51,700
Jan 13, 2026	39.25	39.25	38.89	39.00	-0.05%	13,512
Jan 12, 2026	39.02	39.17	38.97	39.02	+0.46%	49,650
Jan 9, 2026	38.80	39.00	38.80	38.84	+0.52%	42,694
Jan 8, 2026	38.80	38.81	38.51	38.64	-0.21%	17,310
Jan 7, 2026	38.53	38.78	38.49	38.72	+0.03%	26,563
Jan 6, 2026	38.62	38.85	38.62	38.71	-0.05%	51,078
Jan 5, 2026	38.52	38.76	38.52	38.73	+1.36%	27,135
Jan 2, 2026	38.15	38.60	38.15	38.21	+0.50%	24,527
Dec 31, 2025	38.27	38.33	38.02	38.02	-0.66%	31,546
Dec 30, 2025	38.42	38.45	38.26	38.27	+0.01%	29,114
Dec 29, 2025	38.34	38.34	38.15	38.27	-0.52%	27,738
Dec 26, 2025	38.30	38.49	38.26	38.47	-0.35%	10,136
Dec 24, 2025	38.62	38.80	38.56	38.61	-0.04%	14,197
Dec 23, 2025	38.64	38.70	38.54	38.62	-0.23%	12,388
Dec 22, 2025	38.54	38.72	38.50	38.71	+0.57%	36,391
Dec 19, 2025	38.69	38.73	38.49	38.49	-0.05%	113,340
Dec 18, 2025	38.38	38.59	38.35	38.51	+0.63%	31,573
Dec 17, 2025	38.61	38.61	38.27	38.27	-0.25%	13,628
Dec 16, 2025	38.53	38.99	38.30	38.37	-0.19%	47,444
Dec 15, 2025	38.48	38.67	38.33	38.44	+0.20%	73,515
Dec 12, 2025	38.57	38.59	38.33	38.36	-0.56%	26,215
Dec 11, 2025	38.41	38.76	38.41	38.58	+1.02%	26,460
Dec 10, 2025	38.40	38.63	38.19	38.19	-0.45%	228,858
Dec 9, 2025	38.37	38.48	38.34	38.36	+0.03%	21,002
Dec 8, 2025	38.31	38.41	38.22	38.35	+0.11%	42,868
Dec 5, 2025	38.37	38.45	38.22	38.31	-0.01%	23,601
Dec 4, 2025	38.49	38.50	38.25	38.31	-0.15%	12,144
Dec 3, 2025	38.05	38.39	38.05	38.37	+0.21%	27,928
Dec 2, 2025	38.30	38.30	38.01	38.29	+0.53%	30,916
Dec 1, 2025	38.54	38.54	38.00	38.09	-0.63%	25,169
Nov 28, 2025	38.23	38.34	38.07	38.33	+0.92%	16,369
Nov 26, 2025	38.03	38.26	37.94	37.98	+0.45%	11,093
Nov 25, 2025	37.66	38.04	37.66	37.81	-0.18%	38,676
Nov 24, 2025	37.67	37.88	37.58	37.88	+0.74%	19,746
Nov 21, 2025	37.56	37.68	37.37	37.60	+0.61%	16,216
Nov 20, 2025	37.80	37.80	37.26	37.37	-0.20%	9,491
Nov 19, 2025	37.60	37.69	37.39	37.45	-0.02%	8,993
Nov 18, 2025	36.98	37.53	36.98	37.45	+0.19%	21,853
Nov 17, 2025	37.49	37.70	37.38	37.38	-0.86%	39,400
Nov 14, 2025	37.47	37.81	37.47	37.70	+0.06%	32,765
Nov 13, 2025	37.74	38.13	37.68	37.68	-1.23%	9,219
Nov 12, 2025	37.93	38.20	37.93	38.15	+0.34%	34,104
Nov 11, 2025	37.91	38.02	37.80	38.02	+0.40%	30,996
Nov 10, 2025	37.95	38.00	37.79	37.87	+0.61%	31,779
Nov 7, 2025	37.52	37.75	37.38	37.64	+0.31%	14,247
Nov 6, 2025	37.77	37.86	37.42	37.52	-0.88%	83,091

Daily open, high, low, close and volume for WisdomTree Managed Futures Strategy Fund (WTMF). Showing 249 trading days. Unadjusted prices.