5 DAY PERFORMANCE
-6.62%
1 MONTH PERFORMANCE
-5.73%
3 MONTH PERFORMANCE
-4.50%
6 MONTH PERFORMANCE
+1.33%
YEAR-TO-DATE PERFORMANCE
+3.89%
1 YEAR PERFORMANCE
+4.61%
WisdomTree Managed Futures Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $42.91 | $43.77 (2.02%) | $44.00 | $42.91 | 36.91 K | $246.02 M |
| 09/18/2026 | $42.14 | $42.11 (-0.07%) | $42.14 | $41.97 | 15.70 K | $240.82 M |
| 09/17/2026 | $41.96 | $42.03 (0.17%) | $42.22 | $41.96 | 112.74 K | $240.36 M |
| 09/16/2026 | $42.08 | $42.30 (0.52%) | $42.30 | $41.80 | 25.05 K | $241.91 M |
| 09/15/2026 | $42.06 | $42.05 (-0.02%) | $42.11 | $41.90 | 96.40 K | $240.48 M |
| 09/14/2026 | $42.06 | $42.00 (-0.14%) | $42.15 | $41.85 | 31.52 K | $240.19 M |
| 09/11/2026 | $42.19 | $42.12 (-0.17%) | $42.20 | $42.06 | 36.81 K | $240.88 M |
| 09/10/2026 | $42.00 | $42.13 (0.31%) | $42.24 | $42.00 | 36.43 K | $240.93 M |
| 09/09/2026 | $42.16 | $42.09 (-0.17%) | $42.19 | $42.00 | 33.80 K | $240.71 M |
| 09/08/2026 | $42.07 | $42.16 (0.21%) | $42.31 | $42.07 | 30.24 K | $241.11 M |
| 09/04/2026 | $42.01 | $42.10 (0.21%) | $42.21 | $41.94 | 30.85 K | $240.76 M |
| 09/03/2026 | $42.05 | $42.01 (-0.1%) | $42.11 | $41.91 | 14.80 K | $240.25 M |
| 09/02/2026 | $41.97 | $42.10 (0.31%) | $42.10 | $41.97 | 20.30 K | $240.76 M |
| 09/01/2026 | $42.09 | $42.01 (-0.19%) | $42.09 | $41.97 | 37.70 K | $240.25 M |
| 08/31/2026 | $42.14 | $42.37 (0.55%) | $42.37 | $41.96 | 22.00 K | $242.31 M |
| 08/28/2026 | $42.13 | $42.14 (0.02%) | $42.21 | $42.09 | 20.81 K | $240.99 M |
| 08/27/2026 | $41.92 | $42.20 (0.67%) | $42.23 | $41.91 | 46.20 K | $241.34 M |
| 08/26/2026 | $41.89 | $41.99 (0.24%) | $42.03 | $41.84 | 20.80 K | $240.13 M |
| 08/25/2026 | $41.65 | $41.86 (0.5%) | $41.89 | $41.65 | 20.10 K | $239.39 M |
| 08/24/2026 | $41.80 | $41.82 (0.05%) | $41.84 | $41.73 | 16.60 K | $239.16 M |
| 08/21/2026 | $41.91 | $41.90 (-0.02%) | $41.91 | $41.84 | 8.04 K | $239.62 M |
| 08/20/2026 | $41.72 | $41.72 (0%) | $41.78 | $41.64 | 11.33 K | $238.59 M |
| 08/19/2026 | $41.66 | $41.62 (-0.1%) | $41.73 | $41.54 | 11.15 K | $238.02 M |
| 08/18/2026 | $41.64 | $41.73 (0.22%) | $41.81 | $41.57 | 11.70 K | $238.65 M |
| 08/17/2026 | $41.86 | $41.88 (0.05%) | $41.93 | $41.73 | 20.03 K | $239.51 M |
| 08/14/2026 | $41.65 | $41.78 (0.31%) | $41.90 | $41.65 | 13.00 K | $238.93 M |
| 08/13/2026 | $41.51 | $41.73 (0.53%) | $41.76 | $41.51 | 18.80 K | $238.65 M |
| 08/12/2026 | $41.43 | $41.51 (0.19%) | $41.61 | $41.43 | 6.40 K | $237.39 M |
| 08/11/2026 | $41.50 | $41.40 (-0.24%) | $41.53 | $41.35 | 39.63 K | $236.76 M |
| 08/10/2026 | $41.30 | $41.43 (0.31%) | $41.59 | $41.30 | 173.30 K | $236.93 M |
| 08/07/2026 | $41.26 | $41.29 (0.07%) | $41.50 | $41.23 | 13.12 K | $236.13 M |
| 08/06/2026 | $41.39 | $41.19 (-0.48%) | $41.49 | $41.18 | 14.73 K | $235.56 M |
| 08/05/2026 | $41.46 | $41.30 (-0.39%) | $41.65 | $41.30 | 23.04 K | $236.19 M |
| 08/04/2026 | $40.84 | $41.32 (1.18%) | $41.36 | $40.84 | 17.50 K | $236.30 M |
| 08/03/2026 | $40.50 | $41.15 (1.6%) | $41.17 | $40.50 | 20.63 K | $235.33 M |
| 07/31/2026 | $41.00 | $41.10 (0.24%) | $41.10 | $40.82 | 50.04 K | $235.04 M |
| 07/30/2026 | $41.06 | $41.12 (0.15%) | $41.12 | $40.75 | 21.00 K | $235.16 M |
| 07/29/2026 | $40.81 | $40.59 (-0.54%) | $41.00 | $40.59 | 19.90 K | $233.70 M |
| 07/28/2026 | $40.83 | $40.66 (-0.42%) | $40.90 | $39.50 | 35.31 K | $234.10 M |
| 07/27/2026 | $40.98 | $40.97 (-0.02%) | $41.05 | $40.71 | 20.50 K | $235.89 M |
| 07/24/2026 | $40.99 | $40.89 (-0.24%) | $41.06 | $40.88 | 10.60 K | $233.73 M |
| 07/23/2026 | $41.13 | $41.06 (-0.17%) | $41.21 | $40.90 | 16.01 K | $233.53 M |
| 07/22/2026 | $41.26 | $41.12 (-0.34%) | $41.32 | $41.11 | 19.10 K | $233.87 M |
| 07/21/2026 | $40.86 | $41.05 (0.47%) | $41.22 | $40.86 | 22.43 K | $233.47 M |
| 07/20/2026 | $40.82 | $40.76 (-0.15%) | $40.97 | $40.76 | 70.20 K | $231.82 M |
| 07/17/2026 | $40.66 | $40.83 (0.42%) | $40.98 | $40.66 | 31.83 K | $234.10 M |
| 07/16/2026 | $40.98 | $40.98 (0%) | $41.18 | $40.96 | 16.70 K | $233.80 M |
| 07/15/2026 | $41.14 | $41.18 (0.1%) | $41.21 | $40.97 | 11.23 K | $235.40 M |
| 07/14/2026 | $42.00 | $41.11 (-2.12%) | $42.37 | $40.93 | 32.22 K | $235.00 M |
| 07/13/2026 | $40.96 | $40.89 (-0.17%) | $42.37 | $40.87 | 32.70 K | $233.74 M |
| 07/10/2026 | $41.05 | $41.05 (0%) | $41.18 | $40.95 | 19.91 K | $234.72 M |
| 07/09/2026 | $40.83 | $41.03 (0.49%) | $41.16 | $40.83 | 36.60 K | $234.60 M |
| 07/08/2026 | $41.20 | $40.85 (-0.85%) | $41.20 | $40.58 | 27.60 K | $233.57 M |
| 07/07/2026 | $41.03 | $40.83 (-0.49%) | $41.07 | $40.83 | 27.40 K | $232.82 M |
| 07/06/2026 | $40.95 | $40.95 (0%) | $41.15 | $40.88 | 46.64 K | $233.50 M |
| 07/02/2026 | $40.91 | $40.71 (-0.49%) | $40.91 | $40.55 | 34.15 K | $235.33 M |
| 07/01/2026 | $40.72 | $40.58 (-0.34%) | $40.84 | $40.58 | 33.40 K | $234.58 M |
| 06/30/2026 | $40.63 | $40.85 (0.54%) | $40.85 | $40.63 | 13.15 K | $236.15 M |
| 06/29/2026 | $40.51 | $40.52 (0.02%) | $40.64 | $40.40 | 17.10 K | $234.24 M |
| 06/26/2026 | $40.51 | $40.59 (0.2%) | $40.66 | $40.44 | 20.32 K | $235.26 M |
| 06/25/2026 | $40.68 | $40.63 (-0.12%) | $40.86 | $40.59 | 29.74 K | $235.49 M |
| 06/24/2026 | $40.63 | $40.56 (-0.17%) | $40.71 | $40.37 | 8.51 K | $235.65 M |
| 06/23/2026 | $40.74 | $40.82 (0.2%) | $40.91 | $40.68 | 22.10 K | $237.16 M |
| 06/22/2026 | $41.36 | $41.46 (0.24%) | $41.55 | $41.34 | 23.30 K | $240.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
