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
2023-12-29 35.07 35.08 34.94 35.07 0.0M
2023-12-28 34.87 35.04 34.87 35.02 0.0M
2023-12-27 34.88 35.01 34.88 35.01 0.1M
2023-12-26 34.82 34.92 34.74 34.82 0.1M
2023-12-22 34.90 35.01 34.87 35.01 0.1M
2023-12-21 35.13 35.21 35.06 35.21 0.0M
2023-12-20 35.14 35.26 34.95 34.95 0.0M
2023-12-19 35.06 35.24 35.01 35.01 0.1M
2023-12-18 34.86 35.04 34.84 35.04 0.1M
2023-12-15 35.17 35.20 34.90 35.03 0.1M
2023-12-14 35.29 35.29 35.14 35.18 0.2M
2023-12-13 35.01 35.31 35.01 35.26 0.0M
2023-12-12 35.06 35.11 34.92 35.09 0.0M
2023-12-11 35.00 35.01 34.90 34.95 0.0M
2023-12-08 34.71 34.90 34.71 34.87 0.0M
2023-12-07 34.79 34.87 34.68 34.83 0.0M
2023-12-06 34.62 34.71 34.62 34.66 0.0M
2023-12-05 34.62 34.73 34.53 34.70 0.1M
2023-12-04 34.49 34.66 34.49 34.55 0.2M
2023-12-01 34.44 34.57 34.38 34.53 0.0M
2023-11-30 34.35 34.51 34.34 34.51 0.2M
2023-11-29 34.48 34.51 34.33 34.39 0.3M
2023-11-28 34.51 34.63 34.45 34.54 0.1M
2023-11-27 34.51 34.73 34.51 34.73 0.0M
2023-11-24 33.74 34.64 33.74 34.64 0.0M
2023-11-22 34.44 34.49 34.39 34.49 0.0M
2023-11-21 34.40 34.42 34.28 34.38 0.0M
2023-11-20 34.49 34.49 34.37 34.37 0.0M
2023-11-17 34.43 34.44 34.32 34.34 0.1M
2023-11-16 34.35 34.39 34.31 34.36 0.0M
2023-11-15 34.33 34.33 34.26 34.26 0.0M
2023-11-14 34.18 34.22 34.16 34.16 0.0M
2023-11-13 34.20 34.22 34.11 34.12 0.0M
2023-11-10 34.24 34.29 34.15 34.24 0.0M
2023-11-09 34.13 34.27 34.13 34.14 0.0M
2023-11-08 34.02 34.10 33.95 34.01 0.0M
2023-11-07 34.00 34.06 33.94 34.03 0.0M
2023-11-06 34.07 34.15 33.93 33.93 0.0M
2023-11-03 33.96 34.01 33.91 33.92 0.0M
2023-11-02 33.80 34.06 33.80 34.00 0.0M
2023-11-01 33.76 33.86 33.74 33.74 0.0M
2023-10-31 33.58 33.70 33.57 33.57 0.0M
2023-10-30 33.60 33.73 33.53 33.58 0.0M
2023-10-27 33.54 33.60 33.49 33.50 0.0M
2023-10-26 33.52 33.63 33.47 33.49 0.1M
2023-10-25 33.55 33.74 33.55 33.72 0.0M
2023-10-24 34.91 35.02 34.85 34.86 0.0M
2023-10-23 34.94 34.98 34.83 34.84 0.0M
2023-10-20 34.98 35.04 34.83 34.83 0.0M
2023-10-19 35.09 35.10 34.99 35.03 0.0M
2023-10-18 35.08 35.12 35.01 35.10 0.0M
2023-10-17 35.07 35.23 35.07 35.15 0.0M
2023-10-16 35.06 35.13 35.03 35.10 0.0M
2023-10-13 35.04 35.04 34.92 34.97 0.0M
2023-10-12 35.08 35.08 34.78 34.83 0.0M
2023-10-11 35.00 35.00 34.84 34.84 0.0M
2023-10-10 34.92 35.01 34.92 34.94 0.0M
2023-10-09 34.72 34.85 34.72 34.79 0.0M
2023-10-06 34.64 34.83 34.63 34.78 0.0M
2023-10-05 34.75 34.76 34.56 34.67 0.0M
2023-10-04 34.83 34.83 34.68 34.73 0.0M
2023-10-03 34.89 34.89 34.80 34.88 0.0M
2023-10-02 35.08 35.08 34.92 34.97 0.0M
2023-09-29 35.26 35.27 35.17 35.21 0.0M
2023-09-28 35.25 35.37 35.25 35.31 0.0M
2023-09-27 35.19 35.30 35.10 35.30 0.0M
2023-09-26 35.18 35.18 35.07 35.10 0.0M
2023-09-25 35.19 35.31 35.19 35.25 0.0M
2023-09-22 35.32 35.38 35.22 35.25 0.0M
2023-09-21 35.37 35.39 35.24 35.26 0.0M
2023-09-20 35.45 35.51 35.34 35.36 0.0M
2023-09-19 35.49 35.59 35.43 35.56 0.0M
2023-09-18 35.63 35.63 35.44 35.50 0.0M
2023-09-15 35.50 35.54 35.47 35.52 0.0M
2023-09-14 35.45 35.55 35.45 35.51 0.0M
2023-09-13 34.97 35.32 34.97 35.25 0.0M
2023-09-12 35.30 35.34 35.27 35.29 0.0M
2023-09-11 35.30 35.32 35.24 35.25 0.0M
2023-09-08 35.22 35.23 35.16 35.19 0.0M
2023-09-07 35.45 35.45 35.02 35.06 0.0M
2023-09-06 35.15 35.25 35.04 35.13 0.0M
2023-09-05 35.23 35.27 35.10 35.14 0.0M
2023-09-01 35.22 35.22 35.08 35.12 0.0M
2023-08-31 35.18 35.20 34.99 35.08 0.0M
2023-08-30 35.05 35.14 35.01 35.05 0.0M
2023-08-29 34.81 35.21 34.81 35.18 0.0M
2023-08-28 34.96 34.97 34.86 34.91 0.0M
2023-08-25 34.86 34.90 34.70 34.90 0.0M
2023-08-24 34.74 34.74 34.62 34.64 0.0M
2023-08-23 34.66 34.89 34.66 34.89 0.0M
2023-08-22 34.77 34.81 34.74 34.77 0.0M
2023-08-21 34.69 34.77 34.65 34.72 0.0M
2023-08-18 34.54 34.70 34.52 34.69 0.3M
2023-08-17 34.72 34.72 34.57 34.67 0.1M
2023-08-16 34.77 34.82 34.61 34.64 0.0M
2023-08-15 34.89 34.89 34.75 34.77 0.0M
2023-08-14 34.96 34.97 34.86 34.92 0.0M
2023-08-11 35.15 35.15 35.00 35.05 0.0M
2023-08-10 35.06 35.17 34.99 35.00 0.0M
2023-08-09 35.01 35.08 34.90 35.04 0.0M
2023-08-08 34.73 35.03 34.73 35.03 0.0M
2023-08-07 35.00 35.04 34.95 35.01 0.0M
2023-08-04 35.15 35.18 35.00 35.00 0.0M
2023-08-03 35.00 35.10 34.95 35.04 0.0M
2023-08-02 35.13 35.23 35.12 35.15 0.0M
2023-08-01 35.29 35.34 35.25 35.25 0.0M
2023-07-31 35.44 35.44 35.32 35.33 0.0M
2023-07-28 35.47 35.50 35.39 35.43 0.0M
2023-07-27 35.39 35.46 35.25 35.28 0.0M
2023-07-26 35.28 35.35 35.24 35.33 0.0M
2023-07-25 35.19 35.25 35.14 35.20 0.0M
2023-07-24 35.31 35.34 35.22 35.27 0.0M
2023-07-21 35.14 35.30 35.14 35.18 0.0M
2023-07-20 35.25 35.25 35.12 35.14 0.0M
2023-07-19 35.21 35.35 35.21 35.31 0.0M
2023-07-18 35.05 35.29 35.05 35.17 0.4M
2023-07-17 35.08 35.08 34.99 34.99 0.0M
2023-07-14 35.05 35.07 34.90 34.90 0.0M
2023-07-13 34.94 35.11 34.94 35.04 0.0M
2023-07-12 34.92 35.03 34.85 34.90 0.0M
2023-07-11 34.67 34.81 34.67 34.79 0.0M
2023-07-10 34.65 34.68 34.59 34.67 0.0M
2023-07-07 34.64 34.69 34.58 34.63 0.0M
2023-07-06 34.52 34.57 34.44 34.48 0.0M
2023-07-05 35.00 35.00 34.70 34.72 0.0M
2023-07-03 34.96 35.14 34.96 35.02 0.0M
2023-06-30 34.89 34.99 34.87 34.99 0.0M
2023-06-29 34.80 34.87 34.75 34.79 0.0M
2023-06-28 34.81 34.90 34.76 34.85 0.0M
2023-06-27 34.52 34.70 34.47 34.66 0.0M
2023-06-26 34.39 34.56 34.38 34.47 0.0M
2023-06-23 34.50 34.59 34.41 34.41 0.0M
2023-06-22 34.34 34.52 34.34 34.44 0.0M
2023-06-21 34.58 34.60 34.41 34.41 0.0M
2023-06-20 34.56 34.74 34.56 34.58 0.1M
2023-06-16 34.67 34.75 34.57 34.59 0.0M
2023-06-15 34.79 34.89 34.72 34.73 0.1M
2023-06-14 34.90 35.02 34.89 34.92 0.1M
2023-06-13 35.12 35.12 34.98 34.99 0.0M
2023-06-12 35.02 35.16 35.02 35.11 0.0M
2023-06-09 34.91 35.00 34.86 34.93 0.0M
2023-06-08 34.74 35.03 34.74 34.92 0.0M
2023-06-07 34.96 34.96 34.73 34.78 0.1M
2023-06-06 34.77 35.02 34.77 35.02 0.0M
2023-06-05 34.95 34.95 34.79 34.81 0.1M
2023-06-02 34.90 35.01 34.85 34.95 0.4M
2023-06-01 34.70 34.84 34.59 34.82 0.1M
2023-05-31 34.69 34.69 34.58 34.60 0.0M
2023-05-30 34.83 34.91 34.76 34.78 0.1M
2023-05-26 34.75 34.81 34.62 34.71 0.0M
2023-05-25 34.52 34.63 34.49 34.61 0.0M
2023-05-24 34.62 34.62 34.49 34.61 0.0M
2023-05-23 34.76 34.83 34.66 34.71 0.1M
2023-05-22 34.80 34.87 34.75 34.76 0.0M
2023-05-19 34.48 34.69 34.48 34.62 0.0M
2023-05-18 34.44 34.56 34.43 34.56 0.0M
2023-05-17 34.30 34.56 34.29 34.56 0.0M
2023-05-16 34.21 34.40 34.21 34.35 0.0M
2023-05-15 34.25 34.51 34.21 34.39 0.1M
2023-05-12 34.31 34.40 34.23 34.29 0.0M
2023-05-11 34.30 34.40 34.21 34.31 0.0M
2023-05-10 34.55 34.55 34.29 34.37 0.0M
2023-05-09 34.18 34.32 34.18 34.30 0.0M
2023-05-08 34.39 34.39 33.96 33.97 0.0M
2023-05-05 34.11 34.43 34.11 34.39 0.0M
2023-05-04 33.72 34.89 33.72 34.34 0.0M
2023-05-03 34.15 34.34 33.96 33.97 0.0M
2023-05-02 34.03 34.19 33.91 34.04 0.0M
2023-05-01 33.89 34.10 33.78 33.89 0.1M
2023-04-28 34.04 34.08 33.89 33.90 0.0M
2023-04-27 33.99 34.18 33.89 34.13 0.0M
2023-04-26 34.02 34.02 33.70 33.70 0.0M
2023-04-25 33.52 33.98 33.52 33.96 0.0M
2023-04-24 33.65 33.67 33.53 33.61 0.0M
2023-04-21 33.58 33.70 33.48 33.63 0.0M
2023-04-20 33.48 33.68 33.48 33.56 0.0M
2023-04-19 33.39 33.52 33.25 33.30 0.1M
2023-04-18 33.42 33.50 33.28 33.49 0.0M
2023-04-17 33.17 33.44 33.17 33.42 0.0M
2023-04-14 33.50 33.53 33.27 33.32 0.0M
2023-04-13 33.50 33.91 33.48 33.54 0.2M
2023-04-12 33.54 33.54 33.36 33.40 0.0M
2023-04-11 33.46 33.54 33.33 33.49 0.0M
2023-04-10 32.76 33.47 32.76 33.28 0.0M
2023-04-06 33.11 33.48 33.11 33.28 0.0M
2023-04-05 33.49 33.49 33.19 33.23 0.0M
2023-04-04 33.52 33.61 33.34 33.38 0.0M
2023-04-03 33.34 33.61 33.34 33.51 0.0M
2023-03-31 33.59 33.61 33.44 33.56 0.1M
2023-03-30 33.69 33.70 33.43 33.54 0.0M
2023-03-29 33.08 33.36 33.08 33.32 0.0M
2023-03-28 33.18 33.18 33.00 33.06 0.0M
2023-03-27 32.92 33.09 32.90 32.91 0.0M
2023-03-24 32.89 32.99 32.75 32.98 0.0M
2023-03-23 32.83 33.14 32.82 32.95 0.0M
2023-03-22 33.06 33.10 32.88 32.88 0.0M
2023-03-21 32.81 33.00 32.81 32.82 0.0M
2023-03-20 32.67 32.90 32.67 32.75 0.0M
2023-03-17 32.61 32.66 32.42 32.66 0.0M
2023-03-16 32.40 32.60 32.40 32.57 0.1M
2023-03-15 32.24 32.45 32.24 32.41 0.0M
2023-03-14 32.74 32.74 32.43 32.48 0.0M
2023-03-13 32.20 32.57 32.20 32.34 0.0M
2023-03-10 32.61 32.61 32.22 32.23 0.0M
2023-03-09 32.86 32.86 32.61 32.69 0.0M
2023-03-08 32.57 32.80 32.57 32.65 0.0M
2023-03-07 32.66 32.75 32.53 32.56 0.0M
2023-03-06 32.77 32.99 32.72 32.76 0.0M
2023-03-03 32.66 32.83 32.63 32.70 0.0M
2023-03-02 32.55 32.67 32.47 32.52 0.0M
2023-03-01 32.70 32.70 32.43 32.56 0.0M
2023-02-28 32.42 32.57 32.40 32.53 0.1M
2023-02-27 32.22 32.55 32.21 32.22 0.0M
2023-02-24 32.14 32.36 32.14 32.21 0.0M
2023-02-23 32.67 32.67 32.02 32.48 0.0M
2023-02-22 32.56 32.63 32.44 32.44 0.0M
2023-02-21 32.82 32.82 32.57 32.59 0.0M
2023-02-17 32.47 32.81 32.47 32.80 0.0M
2023-02-16 32.65 32.88 32.65 32.79 0.1M
2023-02-15 32.70 32.86 32.50 32.86 0.0M
2023-02-14 32.79 32.85 32.59 32.62 0.0M
2023-02-13 33.00 33.00 32.16 32.75 0.0M
2023-02-10 32.65 32.68 32.49 32.60 0.0M
2023-02-09 32.77 32.94 32.65 32.78 0.0M
2023-02-08 32.92 32.93 32.65 32.73 0.0M
2023-02-07 32.54 32.97 32.54 32.84 0.0M
2023-02-06 32.59 32.87 32.54 32.71 0.1M
2023-02-03 32.75 32.84 32.70 32.77 0.0M
2023-02-02 31.24 33.00 31.24 32.77 0.0M
2023-02-01 32.50 32.82 32.42 32.67 0.0M
2023-01-31 32.42 32.50 32.33 32.50 0.0M
2023-01-30 32.28 32.50 32.03 32.21 0.1M
2023-01-27 32.08 32.43 32.08 32.43 0.0M
2023-01-26 32.14 32.34 32.14 32.34 0.0M
2023-01-25 32.12 32.24 32.03 32.15 0.0M
2023-01-24 31.79 32.20 31.79 32.03 0.0M
2023-01-23 31.77 32.01 31.77 31.85 0.0M
2023-01-20 31.85 31.94 31.70 31.82 0.0M
2023-01-19 31.77 31.94 31.74 31.84 0.0M
2023-01-18 32.00 32.09 31.85 31.87 0.1M
2023-01-17 31.98 32.00 31.81 31.85 0.1M
2023-01-13 31.88 32.00 31.85 31.93 0.0M
2023-01-12 31.76 31.96 31.76 31.92 0.0M
2023-01-11 31.87 31.97 31.70 31.76 0.0M
2023-01-10 31.96 32.00 31.78 31.92 0.0M
2023-01-09 31.80 31.94 31.76 31.83 0.0M
2023-01-06 31.70 31.94 31.55 31.84 0.0M
2023-01-05 31.50 31.63 31.40 31.59 0.0M
2023-01-04 31.52 31.99 31.52 31.55 0.1M
2023-01-03 31.56 31.86 31.03 31.68 0.1M