MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WTMF — WisdomTree Managed Futures Strategy Fund
NYSE ArcaWisdomTree Managed Futures Strategy Fund
$42.67
+0.05(+0.12%)
- O
- 42.59
- H
- 42.75
- L
- 42.50
- V
- 48K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$42.67
Period Return+24.26%
Period High$44.22
Period Low$34.08
Avg Daily Volume29.0K
Total Trading Days365
WTMF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $42.59 | $42.75 | $42.50 | $42.67 | +$0.05 | +0.12% | 47,997 | $42.56 | $42.50 $42.75 |
| Oct 7, 2026 | $42.67 | $42.81 | $42.60 | $42.62 | $-0.22 | -0.51% | 19,509 | $42.66 | $42.60 $42.81 |
| Oct 6, 2026 | $42.71 | $42.86 | $42.68 | $42.84 | +$0.18 | +0.42% | 10,786 | $42.78 | $42.68 $42.86 |
| Oct 5, 2026 | $42.64 | $42.85 | $42.60 | $42.66 | $-0.01 | -0.02% | 53,769 | $42.74 | $42.60 $42.85 |
| Oct 2, 2026 | $42.57 | $42.67 | $42.47 | $42.67 | +$0.24 | +0.57% | 26,822 | $42.55 | $42.47 $42.67 |
| Oct 1, 2026 | $42.13 | $42.56 | $42.13 | $42.43 | +$0.24 | +0.57% | 71,153 | $42.33 | $42.13 $42.56 |
| Sep 30, 2026 | $42.48 | $42.48 | $42.17 | $42.19 | $-0.02 | -0.05% | 93,306 | $42.31 | $42.17 $42.48 |
| Sep 29, 2026 | $42.07 | $42.23 | $42.07 | $42.21 | +$0.41 | +0.98% | 30,318 | $42.14 | $42.07 $42.23 |
| Sep 28, 2026 | $42.29 | $42.29 | $41.80 | $41.80 | +$0.05 | +0.12% | 19,545 | $42.15 | $41.80 $42.29 |
| Sep 25, 2026 | $42.09 | $42.36 | $41.75 | $41.75 | $-0.76 | -1.79% | 17,146 | $42.14 | $41.75 $42.36 |
| Sep 24, 2026 | $42.25 | $42.51 | $42.13 | $42.51 | +$0.25 | +0.59% | 23,073 | $42.19 | $42.13 $42.51 |
| Sep 23, 2026 | $42.33 | $42.36 | $42.07 | $42.26 | $-0.49 | -1.15% | 50,164 | $42.21 | $42.07 $42.36 |
| Sep 22, 2026 | $42.67 | $42.84 | $42.19 | $42.75 | $-1.25 | -2.84% | 52,684 | $42.48 | $42.19 $42.84 |
| Sep 21, 2026 | $42.27 | $44.22 | $42.27 | $44.00 | +$1.89 | +4.49% | 37,507 | $43.14 | $42.27 $44.22 |
| Sep 18, 2026 | $42.14 | $42.14 | $41.97 | $42.11 | +$0.08 | +0.20% | 15,656 | $42.04 | $41.97 $42.14 |
| Sep 17, 2026 | $41.96 | $42.22 | $41.96 | $42.03 | $-0.27 | -0.65% | 112,735 | $42.06 | $41.96 $42.22 |
| Sep 16, 2026 | $42.08 | $42.30 | $41.80 | $42.30 | +$0.25 | +0.59% | 25,047 | $42.01 | $41.80 $42.30 |
| Sep 15, 2026 | $42.06 | $42.11 | $41.90 | $42.05 | +$0.05 | +0.12% | 96,388 | $42.02 | $41.90 $42.11 |
| Sep 14, 2026 | $42.06 | $42.15 | $41.85 | $42.00 | $-0.12 | -0.28% | 31,524 | $41.98 | $41.85 $42.15 |
| Sep 11, 2026 | $42.19 | $42.20 | $42.06 | $42.12 | $-0.01 | -0.01% | 36,810 | $42.15 | $42.06 $42.20 |
| Sep 10, 2026 | $42.00 | $42.24 | $42.00 | $42.13 | +$0.04 | +0.08% | 36,433 | $42.09 | $42.00 $42.24 |
| Sep 9, 2026 | $42.16 | $42.19 | $42.00 | $42.09 | $-0.07 | -0.17% | 33,768 | $42.09 | $42.00 $42.19 |
| Sep 8, 2026 | $42.07 | $42.31 | $42.07 | $42.16 | +$0.07 | +0.15% | 30,244 | $42.18 | $42.07 $42.31 |
| Sep 4, 2026 | $42.01 | $42.21 | $41.94 | $42.10 | +$0.09 | +0.20% | 30,853 | $42.07 | $41.94 $42.21 |
| Sep 3, 2026 | $42.05 | $42.11 | $41.91 | $42.01 | $-0.09 | -0.21% | 14,803 | $42.02 | $41.91 $42.11 |
| Sep 2, 2026 | $41.97 | $42.10 | $41.97 | $42.10 | +$0.09 | +0.21% | 20,285 | $42.05 | $41.97 $42.10 |
| Sep 1, 2026 | $42.09 | $42.09 | $41.97 | $42.01 | $-0.36 | -0.85% | 37,697 | $42.02 | $41.97 $42.09 |
| Aug 31, 2026 | $42.14 | $42.37 | $41.96 | $42.37 | +$0.23 | +0.55% | 21,987 | $42.06 | $41.96 $42.37 |
| Aug 28, 2026 | $42.13 | $42.21 | $42.09 | $42.14 | $-0.06 | -0.13% | 20,810 | $42.13 | $42.09 $42.21 |
| Aug 27, 2026 | $41.92 | $42.23 | $41.91 | $42.20 | +$0.21 | +0.49% | 46,164 | $42.05 | $41.91 $42.23 |