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
2024-12-31 34.86 35.12 34.48 34.93 0.1M
2024-12-30 34.91 34.94 34.61 34.74 0.1M
2024-12-27 35.15 36.89 34.93 35.06 0.1M
2024-12-26 35.33 35.33 35.08 35.15 0.2M
2024-12-24 35.65 35.65 35.42 35.54 0.1M
2024-12-23 35.42 35.62 35.33 35.42 0.0M
2024-12-20 35.31 35.69 35.31 35.52 0.0M
2024-12-19 35.79 35.79 35.40 35.46 0.0M
2024-12-18 36.09 36.18 35.55 35.71 0.1M
2024-12-17 36.00 36.20 35.98 36.02 0.0M
2024-12-16 35.99 36.22 35.99 36.20 0.0M
2024-12-13 36.09 36.16 35.93 36.05 0.0M
2024-12-12 36.09 36.54 35.96 35.96 0.0M
2024-12-11 36.10 36.28 36.06 36.26 0.0M
2024-12-10 36.08 36.33 35.98 36.05 0.0M
2024-12-09 36.16 36.33 35.89 36.31 0.0M
2024-12-06 36.08 36.47 36.03 36.31 0.0M
2024-12-05 36.32 36.37 36.17 36.37 0.0M
2024-12-04 36.33 36.59 36.19 36.32 0.0M
2024-12-03 35.93 36.20 35.93 36.09 0.1M
2024-12-02 35.98 36.12 35.89 36.03 0.0M
2024-11-29 35.99 36.19 35.73 36.04 0.0M
2024-11-27 36.03 36.09 35.67 35.83 0.0M
2024-11-26 35.77 35.80 35.50 35.66 0.0M
2024-11-25 35.72 35.88 35.65 35.73 0.0M
2024-11-22 35.60 36.06 35.57 35.75 0.1M
2024-11-21 35.38 36.99 35.36 36.99 0.0M
2024-11-20 35.32 35.41 35.21 35.37 0.0M
2024-11-19 35.22 35.50 35.15 35.41 0.0M
2024-11-18 33.69 35.41 33.69 35.32 0.0M
2024-11-15 35.54 35.54 35.24 35.31 0.1M
2024-11-14 35.45 35.65 35.31 35.63 0.0M
2024-11-13 35.63 35.63 33.64 35.39 0.1M
2024-11-12 35.40 35.70 35.30 35.70 0.0M
2024-11-11 35.45 35.56 35.38 35.42 0.0M
2024-11-08 35.19 35.34 35.12 35.18 0.0M
2024-11-07 35.26 35.58 35.21 35.41 0.0M
2024-11-06 35.08 35.26 34.95 35.26 0.0M
2024-11-05 34.70 34.93 34.61 34.85 0.0M
2024-11-04 34.73 34.81 34.60 34.60 0.0M
2024-11-01 34.79 34.99 34.78 34.78 0.2M
2024-10-31 35.05 35.08 34.77 35.08 0.5M
2024-10-30 35.25 35.34 34.98 35.16 0.0M
2024-10-29 35.13 35.51 35.11 35.38 0.0M
2024-10-28 34.77 35.28 34.77 35.26 0.0M
2024-10-25 35.69 35.73 35.46 35.47 0.0M
2024-10-24 35.58 35.72 35.54 35.64 0.0M
2024-10-23 35.77 35.85 35.45 35.85 0.0M
2024-10-22 35.80 35.81 35.63 35.69 0.0M
2024-10-21 35.81 35.82 35.72 35.78 0.1M
2024-10-18 35.97 36.10 35.97 35.98 0.0M
2024-10-17 35.81 35.87 35.79 35.85 0.0M
2024-10-16 35.72 35.83 35.68 35.80 0.0M
2024-10-15 35.72 35.79 35.56 35.56 0.0M
2024-10-14 35.55 35.70 35.52 35.60 0.0M
2024-10-11 35.15 35.35 35.15 35.35 0.0M
2024-10-10 35.21 35.21 35.06 35.14 0.0M
2024-10-09 35.18 35.32 35.18 35.24 0.0M
2024-10-08 35.12 35.22 35.11 35.12 0.0M
2024-10-07 35.05 35.11 34.86 34.88 0.0M
2024-10-04 35.00 35.07 34.92 35.06 0.0M
2024-10-03 35.20 35.20 35.00 35.04 0.0M
2024-10-02 35.19 35.28 35.11 35.28 0.0M
2024-10-01 35.57 35.57 35.34 35.42 0.0M
2024-09-30 35.57 35.57 35.46 35.52 0.0M
2024-09-27 35.73 35.73 35.57 35.62 0.0M
2024-09-26 35.61 35.64 35.54 35.63 0.1M
2024-09-25 35.59 35.59 35.47 35.51 0.0M
2024-09-24 35.50 35.60 35.45 35.60 0.0M
2024-09-23 35.56 35.65 35.52 35.59 0.2M
2024-09-20 35.74 35.74 35.59 35.59 0.0M
2024-09-19 35.78 35.78 35.60 35.70 0.2M
2024-09-18 35.74 35.77 35.67 35.77 0.0M
2024-09-17 35.77 35.78 35.65 35.74 0.0M
2024-09-16 35.76 35.77 35.63 35.77 0.0M
2024-09-13 35.66 35.88 35.65 35.73 0.0M
2024-09-12 35.63 35.64 35.55 35.59 0.0M
2024-09-11 35.67 35.70 35.61 35.62 0.0M
2024-09-10 35.65 35.76 35.64 35.76 0.1M
2024-09-09 35.55 35.70 35.55 35.55 0.1M
2024-09-06 35.33 35.54 35.25 35.30 0.0M
2024-09-05 35.52 35.65 35.49 35.49 0.0M
2024-09-04 35.37 35.60 35.37 35.51 0.0M
2024-09-03 35.80 35.80 35.39 35.43 0.0M
2024-08-30 35.82 35.82 35.68 35.78 0.0M
2024-08-29 35.82 35.84 35.67 35.68 0.0M
2024-08-28 35.86 35.86 35.61 35.65 0.0M
2024-08-27 35.86 35.86 35.76 35.77 0.0M
2024-08-26 35.93 35.94 35.87 35.89 0.0M
2024-08-23 35.84 35.95 35.82 35.91 0.0M
2024-08-22 35.65 35.77 35.65 35.66 0.0M
2024-08-21 35.59 35.74 35.59 35.73 0.0M
2024-08-20 35.69 35.69 35.54 35.58 0.0M
2024-08-19 35.59 35.63 35.49 35.62 0.0M
2024-08-16 35.56 35.66 35.48 35.66 0.0M
2024-08-15 35.33 35.49 35.26 35.40 0.0M
2024-08-14 35.28 35.28 35.09 35.20 0.0M
2024-08-13 35.02 35.28 35.02 35.26 0.0M
2024-08-12 34.97 35.03 34.88 35.00 0.0M
2024-08-09 35.02 35.08 34.97 35.04 0.1M
2024-08-08 34.59 35.08 34.57 35.01 0.0M
2024-08-07 34.98 35.02 34.69 34.69 0.0M
2024-08-06 34.80 35.13 34.80 35.07 0.0M
2024-08-05 34.76 35.06 34.71 35.00 0.0M
2024-08-02 35.60 35.60 35.44 35.55 0.0M
2024-08-01 36.17 36.17 35.80 35.89 0.0M
2024-07-31 36.23 36.30 36.18 36.26 0.0M
2024-07-30 36.00 36.03 35.87 35.95 0.0M
2024-07-29 36.05 36.13 35.92 35.99 0.0M
2024-07-26 36.03 36.10 36.02 36.09 0.0M
2024-07-25 35.72 36.03 35.71 35.85 0.0M
2024-07-24 36.19 36.19 35.91 35.99 0.0M
2024-07-23 36.18 36.25 36.07 36.12 0.1M
2024-07-22 36.21 36.29 36.14 36.29 0.0M
2024-07-19 36.37 36.37 36.29 36.31 0.0M
2024-07-18 36.59 36.59 36.34 36.48 0.0M
2024-07-17 36.73 36.76 36.58 36.62 0.0M
2024-07-16 36.71 36.83 36.70 36.83 0.0M
2024-07-15 36.79 36.81 36.65 36.74 0.1M
2024-07-12 36.64 36.70 36.57 36.61 0.0M
2024-07-11 36.67 36.79 36.67 36.76 0.0M
2024-07-10 36.56 36.72 36.56 36.70 0.0M
2024-07-09 36.59 36.60 36.43 36.43 0.1M
2024-07-08 36.56 36.62 36.43 36.43 0.0M
2024-07-05 36.61 36.66 36.50 36.66 0.0M
2024-07-03 36.54 36.56 36.42 36.56 0.0M
2024-07-02 36.21 36.36 36.21 36.28 0.0M
2024-07-01 36.46 36.46 36.27 36.29 0.2M
2024-06-28 36.21 36.39 36.21 36.27 0.1M
2024-06-27 36.20 36.23 36.10 36.18 0.0M
2024-06-26 36.12 36.22 36.10 36.17 0.0M
2024-06-25 36.02 36.20 36.01 36.18 0.0M
2024-06-24 36.03 36.17 35.99 36.01 0.0M
2024-06-21 35.95 36.14 35.95 36.10 0.0M
2024-06-20 36.09 36.20 36.09 36.19 0.0M
2024-06-18 36.03 36.04 35.92 35.92 0.0M
2024-06-17 36.08 36.09 35.93 36.02 0.0M
2024-06-14 35.97 36.01 35.87 35.88 0.0M
2024-06-13 36.30 36.30 36.02 36.17 0.0M
2024-06-12 36.37 36.44 36.30 36.36 0.0M
2024-06-11 36.31 36.38 36.19 36.29 0.0M
2024-06-10 36.28 36.52 36.28 36.34 0.0M
2024-06-07 36.59 36.61 36.31 36.44 0.0M
2024-06-06 36.66 36.76 36.66 36.70 0.0M
2024-06-05 36.69 36.70 36.59 36.60 0.0M
2024-06-04 36.57 36.64 36.47 36.52 0.0M
2024-06-03 36.69 36.77 36.52 36.55 0.0M
2024-05-31 36.81 36.86 36.64 36.86 0.0M
2024-05-30 36.69 36.87 36.65 36.65 0.0M
2024-05-29 36.78 36.85 36.74 36.85 0.0M
2024-05-28 36.76 36.91 36.71 36.87 0.0M
2024-05-24 36.65 36.82 36.65 36.82 0.0M
2024-05-23 36.64 36.74 36.60 36.60 0.0M
2024-05-22 36.79 36.84 36.62 36.67 0.0M
2024-05-21 37.01 37.03 36.90 37.01 0.0M
2024-05-20 37.08 37.08 36.96 37.02 0.0M
2024-05-17 36.81 37.08 36.81 36.95 0.3M
2024-05-16 36.87 36.90 36.74 36.78 0.0M
2024-05-15 36.67 36.85 36.67 36.84 0.0M
2024-05-14 36.68 36.70 36.61 36.66 0.0M
2024-05-13 36.78 36.78 36.61 36.61 0.0M
2024-05-10 36.92 36.92 36.60 36.69 0.0M
2024-05-09 36.58 36.72 36.58 36.68 0.0M
2024-05-08 36.87 36.87 36.51 36.55 0.0M
2024-05-07 36.55 36.62 36.53 36.59 0.0M
2024-05-06 36.51 36.62 36.41 36.62 0.0M
2024-05-03 36.45 36.49 36.34 36.47 0.0M
2024-05-02 36.51 36.51 36.36 36.36 0.0M
2024-05-01 36.58 36.62 36.40 36.40 0.0M
2024-04-30 36.76 36.76 36.57 36.57 0.0M
2024-04-29 36.81 36.88 36.72 36.86 0.0M
2024-04-26 36.86 36.97 36.86 36.97 0.0M
2024-04-25 36.62 36.83 36.55 36.70 0.0M
2024-04-24 36.87 36.91 36.66 36.91 0.0M
2024-04-23 36.74 36.92 36.74 36.90 0.0M
2024-04-22 36.85 36.90 36.66 36.81 0.0M
2024-04-19 36.86 36.89 36.69 36.83 0.0M
2024-04-18 36.88 36.98 36.82 36.91 0.0M
2024-04-17 37.08 37.08 36.85 36.87 0.0M
2024-04-16 37.09 37.12 36.99 37.01 0.5M
2024-04-15 37.33 37.34 37.11 37.16 0.0M
2024-04-12 37.49 37.49 37.11 37.14 0.0M
2024-04-11 37.43 37.56 37.31 37.52 0.0M
2024-04-10 37.18 37.35 37.18 37.25 0.0M
2024-04-09 37.54 37.54 37.38 37.53 0.0M
2024-04-08 37.34 37.45 37.29 37.44 0.0M
2024-04-05 37.20 37.38 37.20 37.35 0.0M
2024-04-04 37.45 37.46 37.23 37.33 0.0M
2024-04-03 37.40 37.47 37.31 37.46 0.0M
2024-04-02 37.35 37.45 37.25 37.45 0.0M
2024-04-01 37.57 37.57 37.39 37.50 0.0M
2024-03-28 37.61 37.63 37.49 37.50 0.0M
2024-03-27 37.39 37.50 37.32 37.40 0.3M
2024-03-26 37.34 37.40 37.30 37.36 0.0M
2024-03-25 37.27 37.39 37.27 37.29 0.0M
2024-03-22 37.40 37.40 37.08 37.08 0.0M
2024-03-21 37.31 37.38 37.23 37.23 0.0M
2024-03-20 37.12 37.27 37.00 37.12 0.0M
2024-03-19 37.06 37.10 36.97 37.02 0.0M
2024-03-18 37.08 37.18 37.04 37.10 0.0M
2024-03-15 36.98 37.02 36.91 36.93 0.1M
2024-03-14 37.17 37.17 36.82 36.99 0.0M
2024-03-13 36.98 37.07 36.92 36.99 0.0M
2024-03-12 36.70 36.82 36.67 36.77 0.0M
2024-03-11 36.73 36.74 36.59 36.63 0.1M
2024-03-08 36.90 36.99 36.70 36.77 0.0M
2024-03-07 36.87 36.95 36.77 36.91 0.0M
2024-03-06 36.70 36.93 36.70 36.79 0.0M
2024-03-05 36.68 36.79 36.41 36.41 0.0M
2024-03-04 36.71 36.74 36.64 36.66 0.0M
2024-03-01 36.67 36.85 36.58 36.77 0.0M
2024-02-29 36.43 36.48 36.35 36.40 0.0M
2024-02-28 36.32 36.45 36.24 36.28 0.0M
2024-02-27 36.38 36.49 36.34 36.34 0.0M
2024-02-26 36.40 36.49 36.37 36.47 0.0M
2024-02-23 36.28 36.41 36.28 36.37 0.0M
2024-02-22 36.20 36.35 36.20 36.26 0.0M
2024-02-21 35.81 36.04 35.81 36.02 0.0M
2024-02-20 36.21 36.27 36.01 36.04 0.1M
2024-02-16 36.27 36.39 36.19 36.31 0.0M
2024-02-15 36.03 36.40 36.03 36.36 0.0M
2024-02-14 35.81 36.11 35.81 35.97 0.0M
2024-02-13 35.75 35.89 35.66 35.72 0.0M
2024-02-12 35.91 36.08 35.88 36.04 0.0M
2024-02-09 35.71 35.92 35.71 35.78 0.0M
2024-02-08 35.59 35.70 35.50 35.69 0.0M
2024-02-07 35.33 35.49 35.33 35.38 0.0M
2024-02-06 35.18 35.22 35.13 35.18 0.0M
2024-02-05 35.09 35.25 35.06 35.07 0.0M
2024-02-02 35.08 35.25 35.03 35.23 0.0M
2024-02-01 34.90 35.15 34.87 35.04 0.0M
2024-01-31 35.07 35.09 34.86 34.86 0.1M
2024-01-30 35.05 35.08 34.92 35.00 0.2M
2024-01-29 34.84 35.11 34.84 35.10 0.1M
2024-01-26 34.93 34.96 34.79 34.79 0.0M
2024-01-25 34.73 34.82 34.68 34.68 0.0M
2024-01-24 34.90 34.96 34.74 34.74 0.0M
2024-01-23 34.81 34.87 34.72 34.86 0.0M
2024-01-22 35.04 35.04 34.82 34.92 0.0M
2024-01-19 34.63 34.98 34.63 34.98 0.0M
2024-01-18 34.82 34.84 34.66 34.84 0.0M
2024-01-17 34.81 34.81 34.63 34.67 0.1M
2024-01-16 34.82 34.91 34.66 34.88 0.0M
2024-01-12 35.08 35.08 34.93 34.95 0.0M
2024-01-11 34.95 35.04 34.82 34.98 0.0M
2024-01-10 34.83 35.14 34.83 35.04 0.0M
2024-01-09 34.96 34.97 34.85 34.92 0.1M
2024-01-08 34.95 35.10 34.92 35.07 0.0M
2024-01-05 34.80 34.89 34.73 34.73 0.1M
2024-01-04 34.81 34.90 34.71 34.77 0.0M
2024-01-03 34.90 34.90 34.60 34.62 0.0M
2024-01-02 34.90 35.09 34.90 35.04 0.1M