WisdomTree Managed Futures Strategy Fund WTMF

Set alert

39.02 USD -0.03 (-0.08%)

As ofNov 13, 2026, 3:59 PM EST

38.95 Day range 39.10

37.37 52-week range 44.00

YTD: +2.63%
1 year: +3.56%

WTMF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	39.05	39.10	38.95	39.02	-0.03	-0.08%	64,883
Nov 12, 2026	38.98	39.14	38.98	39.05	-0.09	-0.23%	20,100
Nov 11, 2026	39.01	39.20	39.01	39.14	+0.19	+0.49%	12,400
Nov 10, 2026	38.81	38.99	38.81	38.95	+0.03	+0.08%	23,400
Nov 9, 2026	38.79	39.02	38.79	38.92	+0.14	+0.36%	11,100
Nov 6, 2026	38.82	38.91	38.74	38.78	+0.09	+0.23%	173,300
Nov 5, 2026	39.09	39.09	38.69	38.69	-0.50	-1.28%	27,200
Nov 4, 2026	39.24	39.49	39.19	39.19	-0.33	-0.84%	33,900
Nov 3, 2026	39.48	39.52	39.33	39.52	+0.10	+0.25%	24,500
Nov 2, 2026	39.87	39.87	39.38	39.42	-0.50	-1.25%	87,300
Oct 30, 2026	39.60	39.92	39.50	39.92	-0.23	-0.57%	28,900
Oct 29, 2026	39.67	40.15	39.63	40.15	+0.26	+0.65%	79,400
Oct 28, 2026	39.79	39.89	39.63	39.89	+0.20	+0.50%	77,100
Oct 27, 2026	39.64	39.74	39.54	39.69	-2.67	-6.30%	84,400
Oct 26, 2026	42.39	42.45	42.29	42.36	-0.05	-0.12%	12,100
Oct 23, 2026	42.15	42.45	42.15	42.41	+0.21	+0.50%	43,800
Oct 22, 2026	42.24	42.36	42.12	42.20	-0.13	-0.31%	22,000
Oct 21, 2026	42.27	42.49	42.27	42.33	-0.11	-0.26%	43,600
Oct 20, 2026	42.41	42.48	42.38	42.44	-0.04	-0.09%	34,200
Oct 19, 2026	42.00	44.63	42.00	42.48	+0.06	+0.14%	127,800
Oct 16, 2026	42.56	42.56	42.30	42.42	+0.06	+0.14%	58,700
Oct 15, 2026	42.18	42.50	42.18	42.36	-0.26	-0.61%	39,900
Oct 14, 2026	42.72	42.73	42.50	42.62	-0.12	-0.28%	38,800
Oct 13, 2026	42.62	42.81	42.60	42.74	+0.02	+0.05%	35,300
Oct 12, 2026	42.61	42.78	42.58	42.72	+0.14	+0.33%	60,200
Oct 9, 2026	42.72	42.75	42.49	42.58	-0.09	-0.21%	66,200
Oct 8, 2026	42.59	42.75	42.50	42.67	+0.05	+0.12%	48,000
Oct 7, 2026	42.67	42.81	42.60	42.62	-0.22	-0.51%	19,500
Oct 6, 2026	42.71	42.86	42.68	42.84	+0.18	+0.42%	10,800
Oct 5, 2026	42.64	42.85	42.60	42.66	-0.01	-0.02%	53,800
Oct 2, 2026	42.57	42.67	42.47	42.67	+0.24	+0.57%	26,800
Oct 1, 2026	42.13	42.56	42.13	42.43	+0.24	+0.57%	71,200
Sep 30, 2026	42.48	42.48	42.17	42.19	-0.02	-0.05%	93,300
Sep 29, 2026	42.07	42.23	42.07	42.21	+0.41	+0.98%	30,300
Sep 28, 2026	42.29	42.29	41.80	41.80	+0.05	+0.12%	19,500
Sep 25, 2026	42.09	42.36	41.75	41.75	-0.76	-1.79%	17,100
Sep 24, 2026	42.25	42.51	42.13	42.51	+0.25	+0.59%	23,100
Sep 23, 2026	42.33	42.36	42.07	42.26	-0.49	-1.15%	50,200
Sep 22, 2026	42.67	42.84	42.19	42.75	-1.25	-2.84%	52,700
Sep 21, 2026	42.27	44.22	42.27	44.00	+1.89	+4.49%	37,500
Sep 18, 2026	42.14	42.14	41.97	42.11	+0.08	+0.19%	15,700
Sep 17, 2026	41.96	42.22	41.96	42.03	-0.27	-0.64%	112,700
Sep 16, 2026	42.08	42.30	41.80	42.30	+0.25	+0.59%	25,000
Sep 15, 2026	42.06	42.11	41.90	42.05	+0.05	+0.12%	96,400
Sep 14, 2026	42.06	42.15	41.85	42.00	-0.12	-0.28%	31,500
Sep 11, 2026	42.19	42.20	42.06	42.12	-0.01	-0.02%	36,800
Sep 10, 2026	42.00	42.24	42.00	42.13	+0.04	+0.10%	36,400
Sep 9, 2026	42.16	42.19	42.00	42.09	-0.07	-0.17%	33,800
Sep 8, 2026	42.07	42.31	42.07	42.16	+0.06	+0.14%	30,200
Sep 4, 2026	42.01	42.21	41.94	42.10	+0.09	+0.21%	30,700
Sep 3, 2026	42.05	42.11	41.91	42.01	-0.09	-0.21%	14,800
Sep 2, 2026	41.97	42.10	41.97	42.10	+0.09	+0.21%	20,300
Sep 1, 2026	42.09	42.09	41.97	42.01	-0.36	-0.85%	37,700
Aug 31, 2026	42.14	42.37	41.96	42.37	+0.23	+0.55%	22,000
Aug 28, 2026	42.13	42.21	42.09	42.14	-0.06	-0.14%	20,800
Aug 27, 2026	41.92	42.23	41.91	42.20	+0.21	+0.50%	46,200
Aug 26, 2026	41.89	42.03	41.84	41.99	+0.13	+0.31%	20,800
Aug 25, 2026	41.65	41.89	41.65	41.86	+0.04	+0.10%	20,100
Aug 24, 2026	41.80	41.84	41.73	41.82	-0.08	-0.19%	16,600
Aug 21, 2026	41.91	41.91	41.84	41.90	+0.18	+0.43%	8,000
Aug 20, 2026	41.72	41.78	41.64	41.72	+0.10	+0.24%	11,300
Aug 19, 2026	41.66	41.73	41.54	41.62	-0.11	-0.26%	11,100
Aug 18, 2026	41.64	41.81	41.57	41.73	-0.15	-0.36%	11,700
Aug 17, 2026	41.86	41.93	41.73	41.88	+0.10	+0.24%	20,000
Aug 14, 2026	41.65	41.90	41.65	41.78	+0.05	+0.12%	13,000

65 days, newest first. Daily bars as drawn on the WTMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

WTMF price history