WisdomTree Managed Futures Strategy Fund (NY:WTMF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2025	35.00	35.24	35.00	35.24	13,691	+0.17(+0.48%)
Jun 25, 2025	35.07	35.21	34.89	35.07	20,059	-0.08(-0.23%)
Jun 24, 2025	34.97	35.15	34.96	35.15	11,028	+0.29(+0.84%)
Jun 23, 2025	34.83	34.96	34.72	34.86	35,135	-0.05(-0.14%)
Jun 20, 2025	34.99	35.02	34.76	34.91	16,933	-0.02(-0.06%)
Jun 18, 2025	34.97	35.09	34.90	34.93	17,740	-0.05(-0.15%)
Jun 17, 2025	35.10	35.13	34.93	34.98	36,622	-0.25(-0.71%)
Jun 16, 2025	35.11	35.34	35.09	35.23	13,552	+0.24(+0.69%)
Jun 13, 2025	35.00	35.16	34.89	34.99	10,498	-0.08(-0.22%)
Jun 12, 2025	35.04	35.20	35.03	35.07	5,987	-0.03(-0.09%)
Jun 11, 2025	35.15	35.38	35.10	35.10	18,238	-0.08(-0.22%)
Jun 10, 2025	35.19	35.19	35.12	35.18	20,069	+0.05(+0.15%)
Jun 09, 2025	35.08	35.19	35.02	35.12	11,232	+0.05(+0.14%)
Jun 06, 2025	35.09	35.17	34.96	35.07	15,391	+0.17(+0.50%)
Jun 05, 2025	34.73	34.94	34.71	34.90	29,238	+0.17(+0.49%)
Jun 04, 2025	34.82	34.92	34.68	34.73	27,275	+0.04(+0.11%)
Jun 03, 2025	34.78	34.82	34.58	34.69	23,138	-0.00(-0.01%)
Jun 02, 2025	34.59	34.80	34.55	34.69	16,734	-0.13(-0.37%)
May 30, 2025	34.88	34.88	34.60	34.82	20,646	+0.14(+0.42%)
May 29, 2025	34.82	34.86	34.60	34.68	34,197	-0.01(-0.03%)
May 28, 2025	34.61	34.79	34.48	34.69	29,420	-0.07(-0.20%)
May 27, 2025	34.76	34.93	34.61	34.76	50,220	+0.06(+0.16%)
May 23, 2025	34.48	34.72	34.46	34.70	8,820	+0.00(+0.00%)
May 22, 2025	34.37	34.70	34.37	34.70	14,839	+0.21(+0.62%)
May 21, 2025	34.51	34.55	34.36	34.49	19,365	-0.03(-0.08%)
May 20, 2025	34.45	34.56	34.41	34.52	19,110	-0.12(-0.36%)
May 19, 2025	34.50	34.66	34.37	34.64	73,550	+0.00(+0.00%)
May 16, 2025	34.57	34.66	34.42	34.64	35,587	+0.21(+0.60%)
May 15, 2025	34.54	34.60	34.42	34.43	47,302	+0.14(+0.42%)
May 14, 2025	34.51	34.51	34.28	34.29	82,096	-0.22(-0.64%)
May 13, 2025	34.57	34.57	34.38	34.51	65,177	-0.04(-0.11%)
May 12, 2025	34.49	34.58	34.42	34.55	15,286	+0.05(+0.14%)
May 09, 2025	34.62	34.64	34.50	34.50	15,956	-0.03(-0.09%)
May 08, 2025	34.95	34.95	34.53	34.53	32,375	-0.25(-0.72%)
May 07, 2025	34.62	34.78	34.45	34.78	8,293	+0.23(+0.67%)
May 06, 2025	34.55	34.55	34.45	34.55	42,936	-0.07(-0.20%)
May 05, 2025	34.63	34.79	34.60	34.62	59,352	-0.01(-0.03%)
May 02, 2025	34.45	34.66	34.44	34.63	31,839	+0.25(+0.71%)
May 01, 2025	34.33	34.39	34.29	34.38	5,642	+0.14(+0.42%)
Apr 30, 2025	34.10	34.41	34.10	34.24	11,836	-0.02(-0.06%)
Apr 29, 2025	34.26	34.59	34.22	34.26	19,301	-0.08(-0.23%)
Apr 28, 2025	34.15	34.35	34.08	34.34	12,626	+0.33(+0.97%)
Apr 25, 2025	33.98	34.02	33.93	34.01	8,060	+0.11(+0.32%)
Apr 24, 2025	33.91	33.98	33.84	33.90	8,598	-0.08(-0.24%)
Apr 23, 2025	33.98	33.98	33.83	33.98	21,982	+0.31(+0.92%)
Apr 22, 2025	33.74	33.74	33.59	33.67	7,637	+0.19(+0.57%)
Apr 21, 2025	33.57	33.80	33.48	33.48	12,650	-0.16(-0.48%)
Apr 17, 2025	33.66	33.76	33.51	33.64	19,306	-0.02(-0.06%)
Apr 16, 2025	33.54	33.71	33.47	33.66	23,176	+0.11(+0.33%)
Apr 15, 2025	33.54	33.79	33.54	33.55	37,677	+0.04(+0.12%)
Apr 14, 2025	33.58	33.68	33.51	33.51	20,019	+0.08(+0.24%)
Apr 11, 2025	33.38	33.68	33.30	33.43	81,959	+0.11(+0.33%)
Apr 10, 2025	33.55	33.64	33.13	33.32	20,049	-0.46(-1.36%)
Apr 09, 2025	32.98	33.78	32.83	33.78	14,113	+0.60(+1.81%)
Apr 08, 2025	32.93	33.57	32.85	33.18	39,052	+0.27(+0.82%)
Apr 07, 2025	33.01	33.49	32.84	32.91	32,950	-0.70(-2.08%)
Apr 04, 2025	33.72	33.72	33.49	33.61	12,975	-0.39(-1.15%)
Apr 03, 2025	34.06	34.07	33.85	34.00	29,948	-0.27(-0.79%)
Apr 02, 2025	34.20	34.29	34.09	34.27	54,202	-0.05(-0.15%)