WisdomTree Managed Futures Strategy Fund Historical Stock Prices

(ETF)
WDTI 
$42.027
*  
0.017
0.04%
Get WDTI Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading WDTI now


Community Rating:
View:    WDTI Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.99  42.0832  41.97  42.027 21,949
07/09/2014 41.99 42.0832 41.97 42.027 21,949
07/08/2014 42.03 42.05 41.96 42.01 15,389
07/07/2014 41.83 42 41.83 41.943 13,999
07/03/2014 41.69 41.8103 41.69 41.77 9,504
07/02/2014 41.74 41.929 41.74 41.83 13,762
07/01/2014 41.86 42.68 41.7329 41.8034 11,432
06/30/2014 41.55 41.83 41.506 41.77 34,725
06/27/2014 41.59 41.62 41.48 41.53 50,455
06/26/2014 41.48 41.54 41.44 41.5176 13,075
06/25/2014 41.5 41.5099 41.42 41.48 33,896
06/24/2014 41.42 41.46 41.33 41.45 28,077
06/23/2014 41.4 41.44 41.31 41.43 29,171
06/20/2014 41.3526 41.4 41.2801 41.35 36,676
06/19/2014 41.34 41.3619 41.19 41.29 45,312
06/18/2014 41.34 41.37 41.251 41.36 28,433
06/17/2014 41.3849 41.39 41.2801 41.34 16,969
06/16/2014 41.3934 41.3934 41.28 41.3399 7,136
06/13/2014 41.277 41.32 41.21 41.3 8,760
06/12/2014 41.28 41.3 41.1907 41.29 13,298
06/11/2014 41.108 41.21 41.0901 41.17 20,610
06/10/2014 40.81 41.11 40.81 41.09 16,944
06/09/2014 40.9 41.05 40.9 41.009 20,116
06/06/2014 40.92 40.98 40.85 40.85 39,188
06/05/2014 40.86 41.04 40.86 41.04 12,113
06/04/2014 40.91 41.02 40.9 40.96 8,650
06/03/2014 40.9699 41 40.8901 40.98 32,185
06/02/2014 40.88 41.41 40.8601 41.04 113,721
05/30/2014 41.08 41.13 41.01 41.08 26,208
05/29/2014 41.1 41.2158 41.07 41.14 26,511
05/28/2014 41.0346 41.1 40.9952 41.065 9,020
05/27/2014 41.08 41.08 40.98 41.01 9,190
05/23/2014 41.29 41.29 41.04 41.105 16,344
05/22/2014 41.23 41.23 41.03 41.094 13,512
05/21/2014 41.1478 41.225 41.1178 41.14 80,637
05/20/2014 41.05 41.1699 41.05 41.126 18,754
05/19/2014 41.11 41.17 41.0595 41.0595 162,732
05/16/2014 41.09 41.09 41.0001 41.008 11,002
05/15/2014 40.95 41.14 40.95 41.0846 33,308
05/14/2014 41.0599 41.0746 40.994 41.05 5,635
05/13/2014 41.006 41.05 40.895 40.9708 24,612
05/12/2014 41.01 41.0499 40.9058 40.94 22,255
05/09/2014 41.228 41.228 41.07 41.1716 9,569
05/08/2014 41.22 41.495 41.172 41.29 27,003
05/07/2014 41.31 41.32 41.2087 41.2336 5,899
05/06/2014 41.1 41.305 41.1 41.2821 14,071
05/05/2014 41.07 41.1281 41.03 41.1 12,576
05/02/2014 41.14 41.15 41.028 41.14 6,677
05/01/2014 41.16 41.228 41.01 41.01 12,839
04/30/2014 41.33 41.46 41.3 41.46 55,115
04/29/2014 41.34 41.52 41.34 41.5 46,758
04/28/2014 41.56 41.56 41.26 41.27 28,363
04/25/2014 41.3 41.36 41.242 41.33 49,282
04/24/2014 41.39 41.4223 41.2908 41.3268 8,299
04/23/2014 41.4004 41.4004 41.29 41.3742 11,844
04/22/2014 41.28 41.39 41.24 41.39 20,612
04/21/2014 41.35 41.4699 41.25 41.27 22,615
04/17/2014 41.34 41.46 41.32 41.46 19,060
04/16/2014 41.42 41.43 41.25 41.2816 19,686
04/15/2014 41.02 41.35 41.02 41.3164 12,062
04/14/2014 41.2 41.25 41.14 41.233 29,740
04/11/2014 41.1391 41.2134 41.0577 41.1402 16,641
04/10/2014 41.14 41.22 41.08 41.16 27,876
04/09/2014 41.16 41.2534 41.11 41.124 10,802
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?