WisdomTree Managed Futures Strategy Fund (WTMF)

NYSEARCA: WTMF · Real-Time Price · USD

40.60

+0.07 (0.17%)

At close: Apr 28, 2026, 4:00 PM EDT

40.60

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

WTMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.56	40.69	40.45	40.60	40.60	0.17%	11,116
Apr 27, 2026	40.49	40.65	40.42	40.53	40.53	0.06%	57,660
Apr 24, 2026	40.47	40.63	40.46	40.51	40.50	-0.09%	26,979
Apr 23, 2026	40.32	40.61	40.32	40.54	40.54	-	44,033
Apr 22, 2026	40.40	40.57	40.40	40.54	40.54	0.35%	54,739
Apr 21, 2026	40.34	40.43	40.20	40.40	40.40	0.20%	41,134
Apr 20, 2026	40.28	40.46	40.25	40.32	40.32	0.02%	15,333
Apr 17, 2026	40.33	40.40	40.24	40.31	40.31	-0.02%	17,540
Apr 16, 2026	40.46	40.47	40.31	40.32	40.32	0.11%	16,177
Apr 15, 2026	40.14	40.35	40.14	40.28	40.28	-0.31%	18,413
Apr 14, 2026	40.25	40.40	40.13	40.40	40.40	0.45%	20,436
Apr 13, 2026	40.20	40.24	40.09	40.22	40.22	0.40%	25,993
Apr 10, 2026	39.89	40.13	39.89	40.06	40.06	-0.01%	22,401
Apr 9, 2026	40.18	40.20	39.95	40.06	40.06	-0.27%	16,842
Apr 8, 2026	40.02	40.24	40.02	40.17	40.17	0.09%	18,001
Apr 7, 2026	40.14	40.16	39.79	40.13	40.13	-0.01%	12,485
Apr 6, 2026	40.18	40.18	39.92	40.14	40.14	0.55%	13,083
Apr 2, 2026	39.74	40.05	39.53	39.92	39.92	0.18%	16,438
Apr 1, 2026	39.69	40.85	39.69	39.85	39.85	0.41%	28,385
Mar 31, 2026	39.26	39.74	39.26	39.69	39.69	0.93%	28,366
Mar 30, 2026	39.32	40.56	39.09	39.32	39.32	0.44%	21,175
Mar 27, 2026	39.25	39.25	39.03	39.15	39.15	-0.21%	6,214
Mar 26, 2026	39.43	39.56	39.05	39.23	39.23	-0.56%	15,555
Mar 25, 2026	39.35	39.57	39.30	39.45	39.45	0.92%	10,931
Mar 24, 2026	39.00	40.10	38.95	39.09	39.09	-0.48%	14,562
Mar 23, 2026	39.04	39.35	38.45	39.28	39.28	0.77%	40,163
Mar 20, 2026	39.45	39.45	38.93	38.98	38.98	-1.29%	19,310
Mar 19, 2026	39.32	39.50	39.13	39.49	39.49	-0.66%	16,191
Mar 18, 2026	39.87	40.00	39.58	39.75	39.75	-1.09%	37,656
Mar 17, 2026	40.05	40.27	40.04	40.19	40.19	0.45%	42,563
Mar 16, 2026	39.91	40.10	39.89	40.01	40.01	0.56%	17,122
Mar 13, 2026	39.97	39.97	39.68	39.79	39.79	-0.78%	40,238
Mar 12, 2026	39.50	40.15	39.50	40.10	40.10	0.28%	52,704
Mar 11, 2026	39.62	39.99	39.62	39.99	39.99	0.59%	27,949
Mar 10, 2026	39.75	39.90	39.56	39.76	39.76	0.80%	41,802
Mar 9, 2026	39.60	39.78	39.44	39.44	39.44	-0.62%	33,961
Mar 6, 2026	38.66	39.78	38.66	39.69	39.69	0.37%	24,601
Mar 5, 2026	39.59	39.62	39.34	39.54	39.54	-0.25%	33,995
Mar 4, 2026	39.61	39.81	39.36	39.64	39.64	0.81%	31,822
Mar 3, 2026	38.86	39.32	38.85	39.32	39.32	-1.03%	44,837
Mar 2, 2026	39.63	39.73	39.40	39.73	39.73	0.25%	89,127
Feb 27, 2026	39.40	39.63	39.36	39.63	39.63	0.23%	16,337
Feb 26, 2026	39.04	39.54	39.04	39.54	39.54	-0.30%	30,607
Feb 25, 2026	39.47	39.72	39.32	39.66	39.66	0.86%	18,847
Feb 24, 2026	39.11	39.32	39.05	39.32	39.32	1.22%	28,825
Feb 23, 2026	39.03	39.07	38.76	38.85	38.85	0.02%	35,802
Feb 20, 2026	38.93	39.02	38.79	38.84	38.84	-0.18%	26,380
Feb 19, 2026	38.74	38.91	38.59	38.91	38.91	0.57%	13,384
Feb 18, 2026	38.69	38.77	38.60	38.69	38.69	1.34%	9,468
Feb 17, 2026	38.21	38.41	38.07	38.18	38.18	-0.54%	132,197
Feb 13, 2026	38.50	38.59	38.37	38.39	38.39	-0.04%	18,336
Feb 12, 2026	38.90	38.95	38.28	38.40	38.40	-1.32%	19,148
Feb 11, 2026	39.25	39.26	38.80	38.92	38.92	0.24%	18,690
Feb 10, 2026	38.97	38.98	38.69	38.82	38.82	-0.36%	33,708
Feb 9, 2026	38.63	38.96	38.56	38.96	38.96	1.23%	15,359
Feb 6, 2026	38.21	38.59	38.21	38.49	38.49	0.54%	23,299
Feb 5, 2026	38.18	39.02	38.11	38.28	38.28	-0.88%	59,044
Feb 4, 2026	38.75	38.84	38.32	38.62	38.62	0.08%	37,369
Feb 3, 2026	38.88	38.88	38.52	38.59	38.59	-0.08%	21,125
Feb 2, 2026	38.42	38.77	38.24	38.62	38.62	2.14%	41,528
Jan 30, 2026	38.28	38.39	37.81	37.81	37.81	-2.73%	83,410
Jan 29, 2026	39.12	39.16	38.59	38.87	38.87	-0.61%	71,624
Jan 28, 2026	39.13	39.13	38.92	39.11	39.11	0.53%	37,312
Jan 27, 2026	38.92	39.07	38.83	38.91	38.91	0.10%	30,348
Jan 26, 2026	39.18	39.18	38.86	38.87	38.87	-0.22%	108,883
Jan 23, 2026	39.01	39.06	38.83	38.95	38.95	0.05%	75,303
Jan 22, 2026	38.99	39.14	38.85	38.93	38.93	0.62%	42,468
Jan 21, 2026	38.65	39.36	38.50	38.69	38.69	0.26%	76,688
Jan 20, 2026	38.83	38.83	38.56	38.59	38.59	-1.33%	35,400
Jan 16, 2026	39.24	39.28	39.07	39.11	39.11	-0.74%	36,097
Jan 15, 2026	39.07	39.47	39.07	39.40	39.40	0.20%	43,674
Jan 14, 2026	39.20	39.38	38.92	39.32	39.32	0.82%	51,700
Jan 13, 2026	39.25	39.25	38.89	39.00	39.00	-0.05%	13,512
Jan 12, 2026	39.02	39.17	38.97	39.02	39.02	0.46%	49,650
Jan 9, 2026	38.80	39.00	38.80	38.84	38.84	0.52%	42,694
Jan 8, 2026	38.80	38.81	38.51	38.64	38.64	-0.21%	17,310
Jan 7, 2026	38.53	38.78	38.49	38.72	38.72	0.03%	26,563
Jan 6, 2026	38.62	38.85	38.62	38.71	38.71	-0.05%	51,078
Jan 5, 2026	38.52	38.76	38.52	38.73	38.73	1.36%	27,135
Jan 2, 2026	38.15	38.60	38.15	38.21	38.21	0.50%	24,527
Dec 31, 2025	38.28	38.33	38.02	38.02	38.02	-0.66%	31,546
Dec 30, 2025	38.42	38.45	38.26	38.27	38.27	0.01%	29,114
Dec 29, 2025	38.34	38.34	38.15	38.27	38.27	-0.52%	27,738
Dec 26, 2025	38.30	38.49	38.26	38.47	38.47	-0.35%	10,136
Dec 24, 2025	38.62	38.80	38.56	38.61	38.27	-0.04%	14,197
Dec 23, 2025	38.64	38.70	38.54	38.62	38.29	-0.23%	12,388
Dec 22, 2025	38.54	38.72	38.50	38.71	38.38	0.57%	36,391
Dec 19, 2025	38.69	38.73	38.49	38.49	38.16	-0.05%	113,340
Dec 18, 2025	38.38	38.59	38.35	38.51	38.18	0.63%	31,573
Dec 17, 2025	38.61	38.61	38.27	38.27	37.94	-0.25%	13,628
Dec 16, 2025	38.53	39.00	38.30	38.37	38.04	-0.20%	47,444
Dec 15, 2025	38.48	38.67	38.33	38.44	38.11	0.20%	73,515
Dec 12, 2025	38.57	38.60	38.33	38.36	38.03	-0.56%	26,215
Dec 11, 2025	38.41	38.76	38.41	38.58	38.25	1.02%	26,460
Dec 10, 2025	38.40	38.63	38.19	38.19	37.86	-0.45%	228,858
Dec 9, 2025	38.37	38.49	38.34	38.36	38.03	0.03%	21,002
Dec 8, 2025	38.31	38.41	38.22	38.35	38.02	0.11%	42,868
Dec 5, 2025	38.37	38.45	38.22	38.31	37.98	-0.01%	23,601
Dec 4, 2025	38.49	38.50	38.25	38.31	37.98	-0.15%	12,144
Dec 3, 2025	38.05	38.39	38.05	38.37	38.04	0.21%	27,928