Wisdomtree Shs WisdomTree Managed Futures Strategy Fund $43.15

up +0.21


19/9/2014 03:59 PM  |  NYSEARCA : WDTI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WDTI historical data

Date Open High Low Close Volume
9/19/201443.0543.2043.0443.1531,210
9/18/201442.9042.9742.8842.9516,849
9/17/201442.5642.7742.5642.777,716
9/16/201442.6642.8542.5942.6518,943
9/15/201442.7942.8142.6242.7126,890
9/12/201442.8342.8442.7142.7724,611
9/11/201442.6942.8542.6942.7923,111
9/10/201442.6442.6442.5542.5511,335
9/9/201442.5842.6442.5642.609,127
9/8/201442.5442.5842.4842.566,302
9/5/201442.6242.6242.4342.439,304
9/4/201442.4442.6742.4442.6211,172
9/3/201442.3642.4542.3642.4453,521
9/2/201442.2242.3342.2242.31119,996
8/29/201442.0742.2442.0742.218,099
8/28/201442.0542.1441.9842.0918,913
8/27/201442.0842.1542.0642.0817,919
8/26/201442.1342.2142.0842.0951,428
8/25/201441.9542.0941.9542.0914,978
8/22/201441.9642.0141.9142.0018,866
8/21/201441.9241.9641.8541.9621,303
8/20/201441.8942.0141.8941.9812,268
8/19/201441.9142.0141.7941.7916,344
8/18/201441.8241.9441.8241.8964,039
8/15/201441.8041.9041.7841.8822,576
8/14/201441.8541.8541.7341.8212,062
8/13/201441.8341.9141.7841.896,401
8/12/201441.8741.8941.7241.8016,967
8/11/201441.6841.8741.6741.8331,599
8/8/201441.8141.8341.7141.7512,898
8/7/201441.8241.8741.7741.8150,173
8/6/201441.9741.9741.8141.8510,529
8/5/201442.0042.0441.9341.9729,365
8/4/201442.0842.0841.9542.0017,643
8/1/201442.0142.2641.9442.13126,705
7/31/201442.1242.1741.9642.0420,738
7/30/201442.2942.3842.2042.2217,963
7/29/201442.3742.3842.2742.329,166
7/28/201442.2942.3842.2242.3241,031
7/25/201442.3842.4742.3242.4319,540
7/24/201443.2544.0642.2642.3531,183
7/23/201442.4842.5642.4342.4410,829
7/22/201442.4642.5642.3942.5513,642
7/21/201442.3342.4642.3342.4337,985
7/18/201442.2242.3042.1542.2810,967
7/17/201442.1242.2742.1042.2376,266
7/16/201442.0342.1342.0142.1112,510
7/15/201442.0342.1442.0342.109,948
7/14/201442.1242.1542.0442.1017,107
7/11/201442.1742.2842.1742.257,545
7/10/201442.1042.2542.0842.2414,217
7/9/201441.9942.0841.9742.0321,949
7/8/201442.0342.0541.9642.0115,389
7/7/201441.8342.0041.8341.9413,999
7/3/201441.6941.8141.6941.779,504
7/2/201441.7441.9341.7441.8313,762
7/1/201441.8642.6841.7341.8023,138
6/30/201441.5541.8341.5141.7734,725
6/27/201441.5941.6241.4841.5350,455
6/26/201441.4841.5441.4441.5213,075
6/25/201441.5041.5141.4241.4833,896
6/24/201441.4241.4641.3341.4528,077
6/20/201441.3541.4041.2841.3536,676
6/19/201441.3441.3641.1941.2945,312
6/18/201441.3441.3741.2541.3628,433
6/17/201441.3941.3941.2841.3416,969
6/16/201441.3941.3941.2841.347,136
6/13/201441.2841.3241.2141.308,760
6/12/201441.2841.3041.1941.2913,298
6/11/201441.1141.2141.0941.1720,610
6/10/201440.8141.1140.8141.0916,944
6/9/201440.9041.0540.9041.0120,116
6/6/201440.9240.9840.8540.8539,188
6/5/201440.8641.0440.8641.0412,113
6/4/201440.9141.0240.9040.968,650
6/3/201440.9741.0040.8940.9832,185
6/2/201440.8841.4140.8641.04113,721
5/30/201441.0841.1341.0141.0826,208
5/29/201441.1041.2241.0741.1426,511
5/28/201441.0441.1041.0041.079,020
5/27/201441.0841.0840.9841.019,190
5/23/201441.2941.2941.0441.1116,344
5/22/201441.2341.2341.0341.0913,512
5/21/201441.1541.2341.1241.1480,637
5/20/201441.0541.1741.0541.1318,754
5/19/201441.1141.1741.0641.06162,732
5/16/201441.0941.0941.0041.0111,002
5/15/201440.9541.1440.9541.0933,308
5/13/201441.0141.0540.9040.9724,612
5/12/201441.0141.0540.9140.9422,255
5/8/201441.2241.5041.1741.2927,003
5/7/201441.3141.3241.2141.235,899
5/6/201441.1041.3141.1041.2814,071
5/5/201441.0741.1341.0341.1012,576
5/2/201441.1441.1541.0341.146,677
5/1/201441.1641.2341.0141.0112,839
4/30/201441.3341.4641.3041.4655,115
4/29/201441.3441.5241.3441.5046,758
4/28/201441.5641.5641.2641.2728,363
4/25/201441.3041.3641.2441.3349,282
Trading Center