WisdomTree Managed Futures Strategy Fund

WTMF
🏛️ usa →
37.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 37.66 37.66 37.50 37.60 0.0M
2025-09-25 37.47 37.68 37.40 37.53 0.0M
2025-09-24 37.58 37.85 37.58 37.67 0.0M
2025-09-23 37.78 37.98 37.65 37.70 0.0M
2025-09-22 37.82 37.97 37.59 37.96 0.0M
2025-09-19 37.60 37.80 37.57 37.76 0.0M
2025-09-18 37.50 37.76 37.36 37.57 0.0M
2025-09-17 37.38 37.48 37.25 37.36 0.0M
2025-09-16 37.38 37.45 37.26 37.38 0.0M
2025-09-15 37.33 37.50 37.25 37.25 0.0M
2025-09-12 37.49 37.49 37.28 37.28 0.0M
2025-09-11 37.12 37.50 37.12 37.49 0.0M
2025-09-10 37.04 37.32 37.02 37.02 0.0M
2025-09-09 36.98 37.14 36.98 37.04 0.0M
2025-09-08 37.15 37.25 36.93 36.98 0.0M
2025-09-05 36.93 37.07 36.76 36.93 0.0M
2025-09-04 36.82 37.00 36.77 36.80 0.0M
2025-09-03 36.87 36.90 36.81 36.85 0.0M
2025-09-02 36.55 36.90 36.55 36.77 0.0M
2025-08-29 36.81 36.81 36.54 36.62 0.0M
2025-08-28 36.98 37.00 36.70 36.77 0.0M
2025-08-27 36.65 36.80 36.56 36.73 0.0M
2025-08-26 36.66 36.72 36.36 36.61 0.0M
2025-08-25 36.76 36.88 36.62 36.66 0.0M
2025-08-22 36.38 37.28 36.38 36.80 0.0M
2025-08-21 36.44 36.53 36.28 36.40 0.0M
2025-08-20 36.38 36.85 36.17 36.51 0.0M
2025-08-19 36.59 36.59 36.26 36.56 0.0M
2025-08-18 36.48 36.54 36.24 36.54 0.0M
2025-08-15 36.35 36.55 36.29 36.44 0.0M
2025-08-14 36.55 36.89 36.30 36.47 0.0M
2025-08-13 36.52 36.58 36.32 36.56 0.0M
2025-08-12 36.37 36.50 36.24 36.38 0.0M
2025-08-11 36.13 36.21 35.96 36.08 0.0M
2025-08-08 36.17 36.29 36.11 36.23 0.0M
2025-08-07 36.26 36.26 35.82 36.06 0.0M
2025-08-06 36.09 36.14 35.90 36.05 0.0M
2025-08-05 36.01 36.01 35.80 35.89 0.0M
2025-08-04 35.65 35.93 35.65 35.82 0.0M
2025-08-01 35.70 35.84 35.42 35.66 0.0M
2025-07-31 36.00 36.26 35.94 36.02 0.0M
2025-07-30 36.19 36.27 36.02 36.07 0.0M
2025-07-29 36.10 36.30 36.00 36.22 0.0M
2025-07-28 36.24 36.24 35.95 36.10 0.0M
2025-07-25 35.92 36.25 35.92 36.04 0.0M
2025-07-24 35.60 36.24 35.60 35.93 0.0M
2025-07-23 36.15 36.36 35.98 36.27 0.0M
2025-07-22 35.71 36.12 35.71 36.12 0.0M
2025-07-21 35.75 36.03 35.71 35.82 0.0M
2025-07-18 35.94 36.16 35.70 35.93 0.0M
2025-07-17 34.89 36.03 34.89 35.94 0.0M
2025-07-16 35.44 35.81 35.43 35.67 0.0M
2025-07-15 35.72 35.86 35.43 35.67 0.0M
2025-07-14 35.76 35.81 35.57 35.79 0.0M
2025-07-11 35.51 35.83 35.51 35.82 0.0M
2025-07-10 35.76 35.83 35.48 35.78 0.0M
2025-07-09 35.63 35.96 35.47 35.67 0.0M
2025-07-08 35.50 35.69 35.45 35.57 0.0M
2025-07-07 35.47 35.53 35.32 35.37 0.0M
2025-07-03 35.21 35.65 35.21 35.42 0.0M
2025-07-02 35.15 35.48 35.15 35.33 0.0M
2025-07-01 35.21 35.47 35.11 35.43 0.1M
2025-06-30 35.27 35.35 35.22 35.31 0.0M
2025-06-27 35.18 35.44 35.18 35.38 0.0M
2025-06-26 35.00 35.24 35.00 35.24 0.0M
2025-06-25 35.07 35.21 34.89 35.07 0.0M
2025-06-24 34.97 35.15 34.96 35.15 0.0M
2025-06-23 34.83 34.96 34.72 34.86 0.0M
2025-06-20 34.99 35.02 34.76 34.91 0.0M
2025-06-18 34.97 35.09 34.90 34.93 0.0M
2025-06-17 35.11 35.13 34.93 34.98 0.0M
2025-06-16 35.11 35.34 35.09 35.23 0.0M
2025-06-13 35.00 35.16 34.89 34.99 0.0M
2025-06-12 35.04 35.20 35.03 35.07 0.0M
2025-06-11 35.15 35.38 35.10 35.10 0.0M
2025-06-10 35.19 35.19 35.12 35.18 0.0M
2025-06-09 35.08 35.19 35.02 35.12 0.0M
2025-06-06 35.09 35.17 34.96 35.07 0.0M
2025-06-05 34.73 34.95 34.71 34.90 0.0M
2025-06-04 34.82 34.92 34.68 34.73 0.0M
2025-06-03 34.78 34.82 34.58 34.69 0.0M
2025-06-02 34.59 34.80 34.55 34.69 0.0M
2025-05-30 34.88 34.88 34.60 34.82 0.0M
2025-05-29 34.82 34.86 34.60 34.68 0.0M
2025-05-28 34.61 34.79 34.48 34.69 0.0M
2025-05-27 34.76 34.93 34.61 34.76 0.1M
2025-05-23 34.48 34.72 34.46 34.70 0.0M
2025-05-22 34.37 34.70 34.37 34.70 0.0M
2025-05-21 34.51 34.55 34.36 34.49 0.0M
2025-05-20 34.45 34.57 34.41 34.52 0.0M
2025-05-19 34.50 34.66 34.37 34.64 0.1M
2025-05-16 34.57 34.66 34.42 34.64 0.0M
2025-05-15 34.54 34.60 34.42 34.43 0.0M
2025-05-14 34.51 34.51 34.28 34.29 0.1M
2025-05-13 34.57 34.57 34.38 34.51 0.1M
2025-05-12 34.49 34.58 34.42 34.55 0.0M
2025-05-09 34.62 34.64 34.50 34.50 0.0M
2025-05-08 34.95 34.95 34.53 34.53 0.0M
2025-05-07 34.62 34.78 34.45 34.78 0.0M
2025-05-06 34.55 34.55 34.45 34.55 0.0M
2025-05-05 34.63 34.79 34.60 34.62 0.1M
2025-05-02 34.45 34.66 34.44 34.63 0.0M
2025-05-01 34.33 34.39 34.29 34.39 0.0M
2025-04-30 34.10 34.41 34.10 34.24 0.0M
2025-04-29 34.26 34.59 34.22 34.26 0.0M
2025-04-28 34.15 34.35 34.08 34.34 0.0M
2025-04-25 33.98 34.02 33.93 34.01 0.0M
2025-04-24 33.91 33.98 33.84 33.90 0.0M
2025-04-23 33.99 33.99 33.83 33.98 0.0M
2025-04-22 33.74 33.74 33.59 33.67 0.0M
2025-04-21 33.57 33.80 33.48 33.48 0.0M
2025-04-17 33.66 33.76 33.51 33.64 0.0M
2025-04-16 33.54 33.71 33.47 33.66 0.0M
2025-04-15 33.54 33.79 33.54 33.55 0.0M
2025-04-14 33.58 33.68 33.51 33.51 0.0M
2025-04-11 33.38 33.68 33.30 33.43 0.1M
2025-04-10 33.56 33.64 33.13 33.32 0.0M
2025-04-09 32.98 33.78 32.83 33.78 0.0M
2025-04-08 32.93 33.57 32.85 33.18 0.0M
2025-04-07 33.01 33.49 32.84 32.91 0.0M
2025-04-04 33.72 33.72 33.44 33.61 0.0M
2025-04-03 34.06 34.07 33.85 34.00 0.0M
2025-04-02 34.20 34.29 34.09 34.27 0.1M
2025-04-01 34.11 34.99 34.04 34.32 0.0M
2025-03-31 34.08 34.21 34.05 34.13 0.0M
2025-03-28 34.14 34.33 34.09 34.33 0.0M
2025-03-27 34.75 34.75 34.08 34.35 0.0M
2025-03-26 34.35 34.36 34.10 34.11 0.0M
2025-03-25 34.20 34.33 34.20 34.30 0.0M
2025-03-24 34.36 34.36 34.13 34.18 0.0M
2025-03-21 34.12 34.28 34.11 34.14 0.0M
2025-03-20 36.47 36.47 34.19 34.19 0.0M
2025-03-19 34.23 34.45 34.21 34.45 0.0M
2025-03-18 34.23 34.31 34.07 34.11 0.0M
2025-03-17 34.17 34.28 34.08 34.15 0.0M
2025-03-14 34.09 34.13 33.96 34.13 0.1M
2025-03-13 33.91 34.11 33.89 34.09 0.0M
2025-03-12 33.96 33.98 33.88 33.94 0.1M
2025-03-11 34.19 34.19 33.93 33.94 0.0M
2025-03-10 34.29 34.29 34.01 34.03 0.1M
2025-03-07 34.16 34.37 34.07 34.18 0.0M
2025-03-06 34.04 34.21 33.93 34.19 0.0M
2025-03-05 34.16 34.45 34.08 34.34 0.0M
2025-03-04 34.13 34.52 34.04 34.44 0.0M
2025-03-03 34.99 34.99 34.30 34.35 0.0M
2025-02-28 34.59 34.75 34.53 34.73 0.0M
2025-02-27 34.80 34.81 34.49 34.51 0.0M
2025-02-26 34.77 34.82 34.45 34.50 0.0M
2025-02-25 34.66 34.71 34.45 34.56 0.0M
2025-02-24 34.78 34.95 34.70 34.91 0.0M
2025-02-21 35.10 35.13 34.64 34.75 0.0M
2025-02-20 35.19 35.19 35.01 35.07 0.0M
2025-02-19 35.08 35.28 35.08 35.13 0.0M
2025-02-18 35.36 35.36 35.06 35.22 0.0M
2025-02-14 35.12 35.27 35.04 35.11 0.0M
2025-02-13 35.10 35.34 35.10 35.32 0.0M
2025-02-12 35.25 35.33 35.14 35.18 0.0M
2025-02-11 35.18 35.32 35.16 35.19 0.0M
2025-02-10 35.11 35.25 35.09 35.20 0.0M
2025-02-07 35.26 35.26 34.91 34.91 0.0M
2025-02-06 35.13 35.23 34.93 34.98 0.1M
2025-02-05 35.22 35.22 35.04 35.17 0.0M
2025-02-04 35.17 35.30 35.06 35.16 0.0M
2025-02-03 35.20 35.46 35.20 35.23 0.1M
2025-01-31 35.51 35.61 35.33 35.36 0.0M
2025-01-30 35.28 35.56 35.28 35.33 0.0M
2025-01-29 35.31 35.46 35.23 35.23 0.0M
2025-01-28 35.50 35.50 35.32 35.46 0.1M
2025-01-27 35.45 35.45 35.17 35.20 0.0M
2025-01-24 35.56 35.71 35.50 35.51 0.0M
2025-01-23 35.44 35.54 35.40 35.44 0.1M
2025-01-22 35.35 35.53 35.35 35.39 0.0M
2025-01-21 35.36 35.56 35.34 35.48 0.0M
2025-01-17 35.46 35.65 35.40 35.62 0.0M
2025-01-16 35.38 35.48 35.28 35.30 0.0M
2025-01-15 35.22 35.57 35.22 35.56 0.0M
2025-01-14 35.06 35.12 35.01 35.04 0.0M
2025-01-13 35.22 35.22 35.01 35.14 0.0M
2025-01-10 35.37 35.37 35.01 35.07 0.0M
2025-01-08 35.03 35.13 34.92 34.98 0.0M
2025-01-07 35.17 35.32 34.96 34.98 0.0M
2025-01-06 35.27 35.30 35.00 35.03 0.1M
2025-01-03 35.23 35.37 35.04 35.35 0.0M
2025-01-02 34.96 35.18 34.91 34.98 0.1M