WisdomTree Managed Futures Strategy Fund Historical Stock Prices

(ETF)
WDTI 
$43.92
*  
0.21
0.48%
Get WDTI Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading WDTI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  43.75  43.9551  43.6516  43.92 16,565
12/16/2014 43.68 43.82 43.674 43.71 21,857
12/15/2014 43.84 43.9058 43.8 43.8 45,833
12/12/2014 43.67 43.853 43.6601 43.81 48,013
12/11/2014 43.6 43.79 43.6 43.6 21,701
12/10/2014 43.63 43.63 43.52 43.5324 7,963
12/09/2014 43.56 43.68 43.5597 43.68 11,087
12/08/2014 44.3 44.3 43.77 43.82 25,964
12/05/2014 43.8 43.994 43.73 43.95 24,530
12/04/2014 43.51 43.673 43.51 43.66 84,448
12/03/2014 43.7 43.75 43.65 43.6691 26,106
12/02/2014 43.76 43.94 43.66 43.76 75,240
12/01/2014 43.71 44.51 43.6605 43.8597 46,461
11/28/2014 43.69 44.0112 43.6805 43.92 9,746
11/26/2014 43.5 43.5 43.36 43.48 31,368
11/25/2014 43.66 43.66 43.4623 43.499 21,414
11/24/2014 43.7 43.7 43.55 43.67 48,143
11/21/2014 43.56 43.5972 43.3254 43.56 17,423
11/20/2014 43.45 43.551 43.3874 43.4215 90,457
11/19/2014 43.4784 43.6 43.453 43.5999 15,842
11/18/2014 43.49 43.56 43.4845 43.54 19,201
11/17/2014 43.57 43.62 43.433 43.49 18,881
11/14/2014 43.71 43.71 43.41 43.41 27,648
11/13/2014 43.454 43.57 43.3246 43.54 15,246
11/12/2014 43.362 43.506 43.29 43.49 17,178
11/11/2014 43.51 43.67 43.24 43.34 21,588
11/10/2014 43.4 43.59 43.3204 43.58 28,254
11/07/2014 43.5141 43.5141 43.28 43.4 8,181
11/06/2014 43.61 43.61 43.42 43.43 125,107
11/05/2014 43.63 43.67 43.45 43.53 16,112
11/04/2014 43.38 43.4783 43.3 43.4 29,451
11/03/2014 43.34 43.38 43.3215 43.36 34,969
10/31/2014 43.35 43.42 43.21 43.21 46,815
10/30/2014 42.96 43.08 42.9001 43.05 24,036
10/29/2014 42.89 42.91 42.7 42.9 46,712
10/28/2014 42.97 43.02 42.9 42.9 29,682
10/27/2014 43.37 43.37 43.07 43.14 29,305
10/24/2014 43.22 43.34 43.1537 43.32 14,337
10/23/2014 43.3594 43.3629 43.22 43.24 13,550
10/22/2014 43.11 43.35 43.11 43.33 15,908
10/21/2014 43.2 43.27 43.06 43.15 23,859
10/20/2014 43.31 43.3899 43.28 43.29 16,841
10/17/2014 43.09 43.2 43.02 43.1363 46,219
10/16/2014 43.15 43.2084 42.95 43.02 122,471
10/15/2014 43.15 43.302 42.84 43.09 84,304
10/14/2014 43.03 43.24 43.03 43.14 31,556
10/13/2014 43.63 43.63 43.0739 43.1 87,232
10/10/2014 43.39 43.48 43.3 43.48 30,236
10/09/2014 43.29 43.389 43.0401 43.2 48,407
10/08/2014 43.28 43.4299 43.2401 43.276 12,532
10/07/2014 43.38 43.44 43.23 43.27 121,161
10/06/2014 43.56 43.6 43.3598 43.37 33,644
10/03/2014 43.73 43.78 43.7 43.78 11,618
10/02/2014 43.64 43.64 43.45 43.56 61,805
10/01/2014 43.46 43.66 43.46 43.64 34,385
09/30/2014 43.53 43.65 43.476 43.605 29,704
09/29/2014 43.5 43.51 43.33 43.35 29,043
09/26/2014 43.5 43.53 43.44 43.53 10,084
09/25/2014 43.401 43.54 43.34 43.4 19,163
09/24/2014 43.42 43.45 43.34 43.38 11,351
09/23/2014 43.29 43.39 43.25 43.355 19,889
09/22/2014 43.23 43.36 43.23 43.32 17,634
09/19/2014 43.05 43.2 43.0398 43.15 31,210
09/18/2014 42.9 42.97 42.8754 42.945 16,849
09/17/2014 42.56 42.77 42.56 42.77 7,716
09/16/2014 42.66 42.85 42.5942 42.65 18,943
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?