WISDOMTREE MANAGED FUTURES STRATEGY FUND NA (WDTI) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.60 ($0.04) 0.10%
WISDOMTREE MANAGED FUTURES STRATEGY FUND NA - Daily Information
Click for more stock information on WISDOMTREE MANAGED FUTURES STRATEGY FUND NA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.60 |
| Previous Close | $39.60 |
| High | $39.62 |
| Low | $39.52 |
| Adjusted Open | $39.60 |
| Previous Adjusted Close | $39.60 |
| Adjusted High | $39.62 |
| Adjusted Low | $39.52 |
About WISDOMTREE MANAGED FUTURES STRATEGY FUND NA (WDTI)
DELISTED - The Fund is an actively managed exchange traded fund (“ETF”) that seeks to achieve positive total returns in rising or falling markets that are not directly correlated to broad market equity or fixed income returns. The Fund is managed using a quantitative, rules-based strategy designed to provide returns that correspond to the performance of the WisdomTree Managed Futures Index (the “Benchmark”).The Benchmark is a rules-based indicator designed to capture rising and falling price trends in the commodity, currency and U.S. Treasury futures markets through long and short positions on U.S. listed futures contracts. The Benchmark consists of U.S. listed futures contracts on sixteen (16) tangible commodities and eight (8) financial futures. The sixteen (16) commodity futures contracts are: light crude oil, natural gas, gasoline, heating oil, soybeans, corn, wheat, gold, silver, copper, live cattle, lean hogs, coffee, cocoa, cotton and sugar. The eight (8) financial futures contracts are: the Australian dollar (“AUD”), British pound sterling (“GBP”), Canadian dollar (“CAD”), Euro (“EUR”), Japanese yen (“JPY”), Swiss franc (“CHF”), 10-year U.S. Treasury note and 30-year U.S. Treasury bond. Each type of commodity futures contract and financial futures contract is sometimes referred to as a “Component” of the Benchmark. The twenty (20) Components with the lowest 36-month rolling volatility are included in the Benchmark. All Components may be long, short or flat, except for Energy futures (i.e., light crude oil, natural gas, gasoline and heating oil), which are held either long or flat. The Components are asset weighted equally prior to the “Composite Momentum Signal” being applied. The “Composite Momentum Signal” for each Component is determined using short, medium and longer-term returns (each, a “Signal”) for the Component, based on its rolling schedule. The three (3) Signals are aggregated within the Benchmark, and if all signals are in the same direction, the Index will include the assigned weight. Otherwise, the Index will include two-thirds of the assigned weight to the Component, with the remaining weight in 3-month U.S. Treasuries. The direction of the trade (i.e., long or short) for each Component will be based on the direction of the majority of the Signals (except Energy Components, which are not held short and the Index will be flat such Energy Components, with the assigned weight of such Energy Components proportionally allocated to the other Components). The Benchmark is reconstituted and rebalanced monthly based on the framework described above.The Fund invests substantially all of its assets in a combination of commodity and currency-linked investments, U.S. government securities and money market instruments whose collective performance is designed to correspond to the performance of the Benchmark. The Fund’s commodity- and currency-linked investments generally are limited to investments in listed futures contracts, forward currency contracts and swap transactions that provide exposure to commodity and non-U.S. currency returns. The Fund will invest in listed U.S. Treasury futures and also may invest directly in U.S. Treasury notes and bonds. The Fund also may enter into repurchase agreements with counterparties that are deemed to present acceptable credit risks. The Fund also may invest in structured notes based on commodities. The Fund does not invest directly in physical commodities.The Fund’s investments are positioned as either “long” or “short” (with the exception of the Energy Components, which will not be short). To be “long” means to hold or be exposed to a security or instrument with the expectation that its value will increase over time. To be “short” means to sell or be exposed to a security or instrument with the expectation that it will fall in value. The Fund will benefit if it has a long position in a security or instrument that increases in value or a short position in a security or instrument that decreases in value. Conversely, the Fund will be adversely impacted if it holds a long position in a security or instrument that declines in value and a short position in a security or instrument that increases in value. The Fund generally does not make intra-month adjustments to its portfolio or the direction of its long and short positions. Although the Fund seeks returns comparable to the returns of the Benchmark, the Fund may have a higher or lower exposure to any Component within the Benchmark at any time. The Fund will not hold more than 25% of its assets in any one industry. For these purposes, the Components of the Benchmark (e.g., gold, crude oil) will be considered a separate industry. Neither the Fund nor the Benchmark is leveraged.The Fund seeks to gain exposure to commodity markets, in whole or in part, through investments in a subsidiary organized in the Cayman Islands (the “WisdomTree Subsidiary”). The WisdomTree Subsidiary is wholly-owned and controlled by the Fund. The Fund’s investment in the WisdomTree Subsidiary may not exceed 25% of the Fund’s total assets at each quarter-end of the Fund’s fiscal year. The Fund’s investment in the WisdomTree Subsidiary is intended to provide the Fund with exposure to commodity returns while enabling the Fund to satisfy source-of-income requirements that apply to regulated investment companies under the Internal Revenue Code of 1986, as amended (the “Code”). Except as noted, references to the investment strategies and risks of the Fund include the investment strategies and risks of the WisdomTree Subsidiary.The Fund will invest, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in “managed futures.” For these purposes, managed futures are investments in commodity and currency-linked instruments, as well as U.S. government securities and money market instruments, that taken together have economic characteristics similar or equivalent to those of the listed commodity, currency and financial futures contracts described herein. If, subsequent to an investment, the 80% requirement is no longer met, the Fund’s future investments will be made in a manner that will bring the Fund into compliance with this policy. The Trust will provide shareholders with sixty (60) days’ prior notice of any change to this policy for the Fund.
Invest in WISDOMTREE MANAGED FUTURES STRATEGY FUND NA (WDTI)
Historical Stock Data for WISDOMTREE MANAGED FUTURES STRATEGY FUND NA (WDTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-15 | $39.60 | $39.62 | $39.52 | $39.60 | $39.60 | 30,883 |
| 2017-12-14 | $39.57 | $39.58 | $39.40 | $39.56 | $39.56 | 26,015 |
| 2017-12-13 | $39.59 | $39.59 | $39.35 | $39.36 | $39.36 | 22,279 |
| 2017-12-12 | $39.55 | $39.66 | $39.45 | $39.45 | $39.45 | 58,886 |
| 2017-12-11 | $39.42 | $39.61 | $39.42 | $39.58 | $39.58 | 118,045 |
| 2017-12-08 | $39.40 | $39.50 | $39.39 | $39.50 | $39.50 | 23,238 |
| 2017-12-07 | $39.22 | $39.46 | $39.22 | $39.46 | $39.46 | 144,372 |
| 2017-12-06 | $39.36 | $39.40 | $39.20 | $39.20 | $39.20 | 16,840 |
| 2017-12-05 | $39.32 | $39.49 | $39.32 | $39.45 | $39.45 | 69,321 |
| 2017-12-04 | $39.46 | $39.48 | $39.35 | $39.35 | $39.35 | 143,091 |
| 2017-12-01 | $39.59 | $39.66 | $39.23 | $39.56 | $39.56 | 11,842 |
| 2017-11-30 | $39.53 | $39.53 | $39.29 | $39.33 | $39.33 | 27,136 |
| 2017-11-29 | $39.36 | $39.43 | $39.28 | $39.36 | $39.36 | 37,633 |
| 2017-11-28 | $39.44 | $39.48 | $39.37 | $39.46 | $39.46 | 40,457 |
| 2017-11-27 | $39.63 | $39.63 | $39.37 | $39.44 | $39.44 | 26,001 |
| 2017-11-24 | $39.60 | $39.60 | $39.43 | $39.49 | $39.49 | 3,673 |
| 2017-11-22 | $39.48 | $39.49 | $39.32 | $39.34 | $39.34 | 15,680 |
| 2017-11-21 | $39.32 | $39.66 | $39.32 | $39.51 | $39.51 | 12,252 |
| 2017-11-20 | $39.28 | $39.38 | $39.28 | $39.38 | $39.38 | 17,790 |
| 2017-11-17 | $39.29 | $39.36 | $39.26 | $39.35 | $39.35 | 52,867 |
| 2017-11-16 | $39.29 | $39.36 | $39.27 | $39.31 | $39.31 | 21,265 |
| 2017-11-15 | $39.35 | $39.37 | $39.27 | $39.30 | $39.30 | 11,040 |
| 2017-11-14 | $39.50 | $39.50 | $39.35 | $39.39 | $39.39 | 13,633 |
| 2017-11-13 | $39.32 | $39.59 | $39.32 | $39.46 | $39.46 | 24,899 |
| 2017-11-10 | $39.50 | $39.59 | $39.47 | $39.58 | $39.58 | 18,045 |
| 2017-11-09 | $39.45 | $39.61 | $39.42 | $39.59 | $39.59 | 12,228 |
| 2017-11-08 | $39.53 | $39.55 | $39.45 | $39.52 | $39.52 | 27,478 |
| 2017-11-07 | $39.65 | $39.65 | $39.49 | $39.59 | $39.59 | 78,247 |
| 2017-11-06 | $39.48 | $39.61 | $39.47 | $39.59 | $39.59 | 21,752 |
| 2017-11-03 | $39.34 | $39.52 | $39.32 | $39.46 | $39.46 | 15,998 |
| 2017-11-02 | $39.53 | $39.53 | $39.17 | $39.22 | $39.22 | 25,897 |
| 2017-11-01 | $39.51 | $39.52 | $39.29 | $39.33 | $39.33 | 12,420 |
| 2017-10-31 | $39.22 | $39.43 | $39.22 | $39.32 | $39.32 | 24,228 |
| 2017-10-30 | $39.11 | $39.31 | $38.90 | $39.24 | $39.24 | 11,748 |
| 2017-10-27 | $39.11 | $39.23 | $39.07 | $39.23 | $39.23 | 13,494 |
| 2017-10-26 | $39.28 | $39.28 | $39.06 | $39.16 | $39.16 | 13,120 |
| 2017-10-25 | $39.12 | $39.24 | $39.09 | $39.14 | $39.14 | 16,369 |
| 2017-10-24 | $39.02 | $39.26 | $39.02 | $39.21 | $39.21 | 13,596 |
| 2017-10-23 | $39.00 | $39.14 | $38.97 | $39.00 | $39.00 | 13,355 |
| 2017-10-20 | $38.96 | $39.04 | $38.94 | $39.00 | $39.00 | 15,878 |
| 2017-10-19 | $38.74 | $39.00 | $38.74 | $38.86 | $38.86 | 14,381 |
| 2017-10-18 | $39.02 | $39.12 | $38.95 | $39.02 | $39.02 | 29,951 |
| 2017-10-17 | $38.99 | $39.08 | $38.92 | $39.01 | $39.01 | 10,111 |
| 2017-10-16 | $38.96 | $39.09 | $38.96 | $39.06 | $39.06 | 14,876 |
| 2017-10-13 | $38.96 | $38.96 | $38.82 | $38.85 | $38.85 | 9,933 |
| 2017-10-12 | $38.76 | $38.93 | $38.76 | $38.82 | $38.82 | 6,953 |
| 2017-10-11 | $38.87 | $38.95 | $38.81 | $38.94 | $38.94 | 14,308 |
| 2017-10-10 | $38.70 | $38.85 | $38.67 | $38.78 | $38.78 | 25,568 |
| 2017-10-09 | $38.64 | $38.67 | $38.54 | $38.66 | $38.66 | 11,364 |
| 2017-10-06 | $38.71 | $38.76 | $38.57 | $38.62 | $38.62 | 7,924 |
| 2017-10-05 | $38.82 | $38.90 | $38.74 | $38.76 | $38.76 | 10,634 |
| 2017-10-04 | $38.81 | $38.86 | $38.73 | $38.82 | $38.82 | 8,705 |
| 2017-10-03 | $38.61 | $38.76 | $38.61 | $38.71 | $38.71 | 7,528 |
| 2017-10-02 | $38.65 | $38.73 | $38.65 | $38.66 | $38.66 | 10,898 |
| 2017-09-29 | $38.89 | $38.89 | $38.69 | $38.78 | $38.78 | 13,468 |
| 2017-09-28 | $38.87 | $38.96 | $38.83 | $38.92 | $38.92 | 15,153 |
| 2017-09-27 | $38.75 | $38.82 | $38.75 | $38.77 | $38.77 | 5,144 |
| 2017-09-26 | $38.77 | $38.90 | $38.75 | $38.81 | $38.81 | 11,270 |
| 2017-09-25 | $38.72 | $38.98 | $38.72 | $38.98 | $38.98 | 15,287 |
| 2017-09-22 | $38.82 | $38.92 | $38.78 | $38.91 | $38.91 | 38,081 |
| 2017-09-21 | $38.71 | $38.80 | $38.71 | $38.73 | $38.73 | 11,934 |
| 2017-09-20 | $38.80 | $38.89 | $38.69 | $38.74 | $38.74 | 26,216 |
| 2017-09-19 | $38.77 | $38.89 | $38.72 | $38.89 | $38.89 | 20,073 |
| 2017-09-18 | $38.60 | $38.77 | $38.60 | $38.71 | $38.71 | 19,736 |
| 2017-09-15 | $38.71 | $38.71 | $38.64 | $38.67 | $38.67 | 5,591 |
| 2017-09-14 | $38.44 | $38.76 | $38.44 | $38.67 | $38.67 | 32,852 |
| 2017-09-13 | $38.76 | $38.83 | $38.66 | $38.69 | $38.69 | 37,500 |
| 2017-09-12 | $38.79 | $38.87 | $38.75 | $38.78 | $38.78 | 24,355 |
| 2017-09-11 | $38.75 | $38.94 | $38.75 | $38.84 | $38.84 | 13,984 |
| 2017-09-08 | $38.96 | $38.97 | $38.85 | $38.88 | $38.88 | 11,393 |
| 2017-09-07 | $38.98 | $39.00 | $38.92 | $38.96 | $38.96 | 26,831 |
| 2017-09-06 | $39.00 | $39.00 | $38.84 | $38.92 | $38.92 | 26,708 |
| 2017-09-05 | $38.77 | $38.85 | $38.71 | $38.85 | $38.85 | 5,009 |
| 2017-09-01 | $38.77 | $38.83 | $38.70 | $38.77 | $38.77 | 14,633 |
| 2017-08-31 | $38.79 | $38.83 | $38.68 | $38.76 | $38.76 | 11,006 |
| 2017-08-30 | $38.78 | $38.81 | $38.60 | $38.64 | $38.64 | 9,219 |
| 2017-08-29 | $38.56 | $38.88 | $38.56 | $38.74 | $38.74 | 30,588 |
| 2017-08-28 | $38.79 | $38.89 | $38.70 | $38.72 | $38.72 | 21,929 |
| 2017-08-25 | $38.91 | $38.91 | $38.75 | $38.88 | $38.88 | 28,645 |
| 2017-08-24 | $38.70 | $38.81 | $38.67 | $38.79 | $38.79 | 17,434 |
| 2017-08-23 | $38.73 | $38.76 | $38.61 | $38.74 | $38.74 | 20,993 |
| 2017-08-22 | $38.60 | $38.73 | $38.60 | $38.67 | $38.67 | 27,173 |
| 2017-08-21 | $38.68 | $38.71 | $38.62 | $38.70 | $38.70 | 9,533 |
| 2017-08-18 | $38.62 | $38.71 | $38.52 | $38.63 | $38.63 | 44,867 |
| 2017-08-17 | $38.49 | $38.62 | $38.48 | $38.60 | $38.60 | 16,184 |
| 2017-08-16 | $38.58 | $38.62 | $38.51 | $38.61 | $38.61 | 8,811 |
| 2017-08-15 | $38.37 | $38.57 | $38.37 | $38.52 | $38.52 | 326,877 |
| 2017-08-14 | $38.48 | $38.50 | $38.41 | $38.46 | $38.46 | 21,637 |
| 2017-08-11 | $38.58 | $38.58 | $38.40 | $38.50 | $38.50 | 16,266 |
| 2017-08-10 | $38.45 | $38.52 | $38.36 | $38.48 | $38.48 | 16,131 |
| 2017-08-09 | $38.35 | $38.50 | $38.34 | $38.48 | $38.48 | 10,875 |
| 2017-08-08 | $38.53 | $38.59 | $38.42 | $38.55 | $38.55 | 25,371 |
| 2017-08-07 | $38.60 | $38.62 | $38.53 | $38.61 | $38.61 | 269,814 |
| 2017-08-04 | $38.56 | $38.67 | $38.50 | $38.61 | $38.61 | 10,354 |
| 2017-08-03 | $38.66 | $38.71 | $38.54 | $38.67 | $38.67 | 55,256 |
| 2017-08-02 | $38.72 | $38.72 | $38.54 | $38.58 | $38.58 | 13,908 |
| 2017-08-01 | $38.82 | $38.82 | $38.58 | $38.71 | $38.71 | 17,337 |
| 2017-07-31 | $38.74 | $38.74 | $38.59 | $38.63 | $38.63 | 11,878 |
| 2017-07-28 | $38.74 | $38.78 | $38.62 | $38.62 | $38.62 | 10,345 |
| 2017-07-27 | $38.91 | $38.93 | $38.73 | $38.73 | $38.73 | 16,360 |
| 2017-07-26 | $38.99 | $39.10 | $38.97 | $39.03 | $39.03 | 14,291 |
| 2017-07-25 | $39.08 | $39.17 | $39.04 | $39.13 | $39.13 | 15,774 |
| 2017-07-24 | $38.92 | $39.00 | $38.83 | $38.87 | $38.87 | 46,584 |
| 2017-07-21 | $38.93 | $38.98 | $38.84 | $38.85 | $38.85 | 18,381 |
| 2017-07-20 | $38.93 | $38.98 | $38.87 | $38.89 | $38.89 | 6,609 |
| 2017-07-19 | $38.99 | $39.05 | $38.92 | $38.92 | $38.92 | 22,604 |
| 2017-07-18 | $38.99 | $39.09 | $38.94 | $39.02 | $39.02 | 11,624 |
| 2017-07-17 | $39.08 | $39.12 | $38.94 | $38.98 | $38.98 | 27,946 |
| 2017-07-14 | $39.02 | $39.07 | $38.89 | $38.95 | $38.95 | 11,933 |
| 2017-07-13 | $39.10 | $39.13 | $39.00 | $39.04 | $39.04 | 25,910 |
| 2017-07-12 | $39.21 | $39.21 | $38.96 | $39.05 | $39.05 | 66,665 |
| 2017-07-11 | $39.04 | $39.10 | $38.95 | $39.08 | $39.08 | 50,764 |
| 2017-07-10 | $38.89 | $39.02 | $38.86 | $38.96 | $38.96 | 36,657 |
| 2017-07-07 | $38.93 | $39.06 | $38.91 | $39.03 | $39.03 | 49,292 |
| 2017-07-06 | $38.93 | $38.97 | $38.81 | $38.97 | $38.97 | 86,156 |
| 2017-07-05 | $39.03 | $39.03 | $38.77 | $38.80 | $38.80 | 9,242 |
| 2017-07-03 | $38.91 | $39.03 | $38.81 | $38.89 | $38.89 | 37,972 |
| 2017-06-30 | $39.18 | $39.18 | $39.00 | $39.01 | $39.01 | 19,803 |
| 2017-06-29 | $39.27 | $39.28 | $39.17 | $39.21 | $39.21 | 36,743 |
| 2017-06-28 | $39.21 | $39.29 | $39.21 | $39.27 | $39.27 | 10,728 |
| 2017-06-27 | $39.29 | $39.35 | $39.20 | $39.34 | $39.34 | 84,228 |
| 2017-06-26 | $39.31 | $39.43 | $39.31 | $39.42 | $39.42 | 10,257 |
| 2017-06-23 | $39.40 | $39.40 | $39.27 | $39.36 | $39.36 | 9,384 |
| 2017-06-22 | $39.29 | $39.41 | $39.26 | $39.40 | $39.40 | 17,477 |
| 2017-06-21 | $39.27 | $39.33 | $39.08 | $39.32 | $39.32 | 19,409 |
| 2017-06-20 | $39.17 | $39.21 | $39.04 | $39.20 | $39.20 | 14,376 |
| 2017-06-19 | $39.20 | $39.20 | $39.00 | $39.14 | $39.14 | 8,643 |
| 2017-06-16 | $39.07 | $39.23 | $39.07 | $39.14 | $39.14 | 13,280 |
| 2017-06-15 | $39.05 | $39.19 | $39.02 | $39.11 | $39.11 | 17,436 |
| 2017-06-14 | $39.34 | $39.34 | $39.11 | $39.11 | $39.11 | 7,768 |
| 2017-06-13 | $39.13 | $39.31 | $39.11 | $39.26 | $39.26 | 29,295 |
| 2017-06-12 | $39.14 | $39.39 | $39.14 | $39.28 | $39.28 | 44,183 |
| 2017-06-09 | $39.41 | $39.46 | $39.25 | $39.25 | $39.25 | 26,813 |
| 2017-06-08 | $39.45 | $39.65 | $39.44 | $39.46 | $39.46 | 31,708 |
| 2017-06-07 | $39.61 | $39.81 | $39.39 | $39.59 | $39.59 | 133,731 |
| 2017-06-06 | $39.67 | $39.82 | $39.62 | $39.69 | $39.69 | 56,259 |
| 2017-06-05 | $39.68 | $39.76 | $39.57 | $39.57 | $39.57 | 15,776 |
| 2017-06-02 | $39.63 | $39.70 | $39.51 | $39.64 | $39.64 | 9,113 |
| 2017-06-01 | $39.67 | $39.67 | $39.40 | $39.51 | $39.51 | 34,247 |
| 2017-05-31 | $39.63 | $39.63 | $39.38 | $39.51 | $39.51 | 18,297 |
| 2017-05-30 | $39.60 | $39.60 | $39.41 | $39.48 | $39.48 | 22,362 |
| 2017-05-26 | $39.55 | $39.92 | $39.55 | $39.68 | $39.68 | 101,171 |
| 2017-05-25 | $39.68 | $39.80 | $39.66 | $39.79 | $39.79 | 31,266 |
| 2017-05-24 | $39.65 | $39.79 | $39.65 | $39.75 | $39.75 | 5,446 |
| 2017-05-23 | $39.48 | $39.64 | $39.48 | $39.61 | $39.61 | 26,391 |
| 2017-05-22 | $39.59 | $39.67 | $39.58 | $39.67 | $39.67 | 10,544 |
| 2017-05-19 | $39.57 | $39.68 | $39.50 | $39.65 | $39.65 | 20,398 |
| 2017-05-18 | $39.56 | $39.65 | $39.52 | $39.58 | $39.58 | 8,033 |
| 2017-05-17 | $39.47 | $39.65 | $39.43 | $39.46 | $39.46 | 13,119 |
| 2017-05-16 | $39.78 | $39.83 | $39.63 | $39.64 | $39.64 | 26,721 |
| 2017-05-15 | $40.06 | $40.06 | $39.90 | $39.97 | $39.97 | 12,833 |
| 2017-05-12 | $39.96 | $40.07 | $39.96 | $40.06 | $40.06 | 13,320 |
| 2017-05-11 | $40.00 | $40.00 | $39.82 | $39.97 | $39.97 | 9,142 |
| 2017-05-10 | $39.87 | $39.91 | $39.76 | $39.85 | $39.85 | 10,999 |
| 2017-05-09 | $39.95 | $39.98 | $39.84 | $39.85 | $39.85 | 14,662 |
| 2017-05-08 | $39.71 | $39.89 | $39.71 | $39.87 | $39.87 | 25,371 |
| 2017-05-05 | $39.94 | $39.97 | $39.82 | $39.82 | $39.82 | 16,356 |
| 2017-05-04 | $40.16 | $40.16 | $39.95 | $39.95 | $39.95 | 13,561 |
| 2017-05-03 | $39.90 | $40.10 | $39.90 | $40.08 | $40.08 | 13,611 |
| 2017-05-02 | $39.92 | $40.04 | $39.88 | $39.91 | $39.91 | 35,585 |
| 2017-05-01 | $39.98 | $39.98 | $39.80 | $39.87 | $39.87 | 30,033 |
| 2017-04-28 | $39.72 | $39.91 | $39.72 | $39.86 | $39.86 | 3,740 |
| 2017-04-27 | $39.68 | $39.79 | $39.66 | $39.73 | $39.73 | 11,104 |
| 2017-04-26 | $39.78 | $39.87 | $39.74 | $39.79 | $39.79 | 7,324 |
| 2017-04-25 | $39.81 | $39.86 | $39.71 | $39.81 | $39.81 | 85,655 |
| 2017-04-24 | $39.81 | $39.88 | $39.78 | $39.81 | $39.81 | 43,085 |
| 2017-04-21 | $39.99 | $39.99 | $39.85 | $39.95 | $39.95 | 18,564 |
| 2017-04-20 | $40.03 | $40.09 | $39.99 | $40.00 | $40.00 | 30,056 |
| 2017-04-19 | $40.11 | $40.11 | $39.95 | $40.00 | $40.00 | 105,242 |
| 2017-04-18 | $39.96 | $40.06 | $39.93 | $39.97 | $39.97 | 73,605 |
| 2017-04-17 | $40.04 | $40.20 | $40.02 | $40.16 | $40.16 | 149,563 |
| 2017-04-13 | $39.98 | $40.08 | $39.98 | $40.02 | $40.02 | 89,716 |
| 2017-04-12 | $39.92 | $40.03 | $39.81 | $39.87 | $39.87 | 29,129 |
| 2017-04-11 | $39.80 | $39.99 | $39.80 | $39.99 | $39.99 | 51,540 |
| 2017-04-10 | $39.95 | $40.00 | $39.84 | $39.93 | $39.93 | 98,441 |
| 2017-04-07 | $39.83 | $39.97 | $39.80 | $39.88 | $39.88 | 7,398 |
| 2017-04-06 | $39.83 | $39.84 | $39.73 | $39.82 | $39.82 | 11,373 |
| 2017-04-05 | $39.78 | $39.86 | $39.71 | $39.75 | $39.75 | 42,750 |
| 2017-04-04 | $39.42 | $39.75 | $39.42 | $39.72 | $39.72 | 9,154 |
| 2017-04-03 | $39.72 | $39.84 | $39.60 | $39.71 | $39.71 | 37,174 |
| 2017-03-31 | $39.85 | $39.85 | $39.67 | $39.80 | $39.80 | 10,898 |
| 2017-03-30 | $39.73 | $39.84 | $39.70 | $39.81 | $39.81 | 27,561 |
| 2017-03-29 | $39.63 | $39.73 | $39.56 | $39.71 | $39.71 | 13,169 |
| 2017-03-28 | $39.40 | $39.61 | $39.40 | $39.51 | $39.51 | 11,691 |
| 2017-03-27 | $39.27 | $39.56 | $39.15 | $39.34 | $39.34 | 13,008 |
| 2017-03-24 | $39.37 | $39.49 | $39.37 | $39.45 | $39.45 | 19,997 |
| 2017-03-23 | $39.36 | $39.48 | $39.32 | $39.32 | $39.32 | 16,220 |
| 2017-03-22 | $39.32 | $39.50 | $39.32 | $39.41 | $39.41 | 27,822 |
| 2017-03-21 | $39.47 | $39.56 | $39.31 | $39.33 | $39.33 | 15,151 |
| 2017-03-20 | $39.89 | $39.89 | $39.53 | $39.53 | $39.53 | 32,829 |
| 2017-03-17 | $39.53 | $39.74 | $39.53 | $39.74 | $39.74 | 14,731 |
| 2017-03-16 | $39.69 | $39.74 | $39.63 | $39.64 | $39.64 | 49,460 |
| 2017-03-15 | $39.49 | $39.69 | $39.49 | $39.64 | $39.64 | 186,413 |
| 2017-03-14 | $39.48 | $39.60 | $39.42 | $39.53 | $39.53 | 24,044 |
| 2017-03-13 | $39.63 | $39.74 | $39.56 | $39.59 | $39.59 | 26,269 |
| 2017-03-10 | $40.11 | $40.11 | $39.46 | $39.66 | $39.66 | 75,334 |
| 2017-03-09 | $39.92 | $39.95 | $39.76 | $39.87 | $39.87 | 38,772 |
| 2017-03-08 | $40.24 | $40.33 | $39.99 | $40.02 | $40.02 | 20,550 |
| 2017-03-07 | $40.37 | $40.39 | $40.24 | $40.30 | $40.30 | 19,840 |
| 2017-03-06 | $40.33 | $40.39 | $40.26 | $40.36 | $40.36 | 20,068 |
| 2017-03-03 | $40.28 | $40.30 | $40.16 | $40.30 | $40.30 | 29,874 |
| 2017-03-02 | $40.45 | $40.52 | $40.16 | $40.18 | $40.18 | 264,252 |
| 2017-03-01 | $40.62 | $40.69 | $40.48 | $40.48 | $40.48 | 20,929 |
| 2017-02-28 | $40.31 | $40.52 | $40.28 | $40.51 | $40.51 | 13,708 |
| 2017-02-27 | $40.50 | $40.50 | $40.32 | $40.41 | $40.41 | 19,273 |
| 2017-02-24 | $40.40 | $40.40 | $40.28 | $40.38 | $40.38 | 16,033 |
| 2017-02-23 | $40.59 | $40.59 | $40.36 | $40.36 | $40.36 | 8,272 |
| 2017-02-22 | $40.36 | $40.50 | $40.36 | $40.40 | $40.40 | 23,923 |
| 2017-02-21 | $40.35 | $40.65 | $40.35 | $40.47 | $40.47 | 30,046 |
| 2017-02-17 | $40.31 | $40.49 | $40.31 | $40.46 | $40.46 | 42,023 |
| 2017-02-16 | $40.58 | $40.61 | $40.26 | $40.49 | $40.49 | 94,155 |
| 2017-02-15 | $40.70 | $40.86 | $40.67 | $40.68 | $40.68 | 27,452 |
| 2017-02-14 | $40.83 | $40.87 | $40.75 | $40.78 | $40.78 | 13,072 |
| 2017-02-13 | $40.74 | $40.87 | $40.72 | $40.79 | $40.79 | 32,868 |
| 2017-02-10 | $40.79 | $40.93 | $40.77 | $40.79 | $40.79 | 66,399 |
| 2017-02-09 | $40.63 | $40.70 | $40.36 | $40.70 | $40.70 | 11,324 |
| 2017-02-08 | $40.50 | $40.58 | $40.38 | $40.47 | $40.47 | 21,588 |
| 2017-02-07 | $40.52 | $40.54 | $40.37 | $40.45 | $40.45 | 40,661 |
| 2017-02-06 | $40.63 | $40.69 | $40.43 | $40.53 | $40.53 | 19,863 |
| 2017-02-03 | $40.56 | $40.67 | $40.52 | $40.53 | $40.53 | 24,521 |
| 2017-02-02 | $40.80 | $40.93 | $40.12 | $40.62 | $40.62 | 210,112 |
| 2017-02-01 | $40.66 | $40.72 | $40.48 | $40.57 | $40.57 | 31,664 |
| 2017-01-31 | $40.45 | $40.56 | $40.40 | $40.42 | $40.42 | 87,466 |
| 2017-01-30 | $40.50 | $40.74 | $40.50 | $40.54 | $40.54 | 276,308 |
| 2017-01-27 | $40.75 | $40.86 | $40.72 | $40.76 | $40.76 | 36,067 |
| 2017-01-26 | $40.88 | $41.05 | $40.72 | $40.80 | $40.80 | 181,124 |
| 2017-01-25 | $40.75 | $40.81 | $40.63 | $40.63 | $40.63 | 23,195 |
| 2017-01-24 | $40.77 | $40.80 | $40.68 | $40.69 | $40.69 | 22,081 |
| 2017-01-23 | $40.65 | $40.72 | $40.58 | $40.60 | $40.60 | 24,550 |
| 2017-01-20 | $40.54 | $40.93 | $40.54 | $40.67 | $40.67 | 32,689 |
| 2017-01-19 | $40.70 | $40.82 | $40.67 | $40.67 | $40.67 | 23,756 |
| 2017-01-18 | $40.51 | $40.71 | $40.50 | $40.61 | $40.61 | 50,219 |
| 2017-01-17 | $40.51 | $40.90 | $40.51 | $40.61 | $40.61 | 55,466 |
| 2017-01-13 | $41.06 | $41.08 | $40.88 | $40.90 | $40.90 | 16,723 |
| 2017-01-12 | $41.00 | $41.01 | $40.74 | $40.89 | $40.89 | 67,927 |
| 2017-01-11 | $40.57 | $41.09 | $40.57 | $40.79 | $40.79 | 29,426 |
| 2017-01-10 | $40.45 | $41.30 | $40.45 | $40.72 | $40.72 | 118,081 |
| 2017-01-09 | $41.09 | $41.09 | $40.58 | $40.62 | $40.62 | 18,387 |
| 2017-01-06 | $40.76 | $41.04 | $40.76 | $40.88 | $40.88 | 18,456 |
| 2017-01-05 | $40.92 | $41.02 | $40.67 | $40.80 | $40.80 | 29,761 |
| 2017-01-04 | $41.05 | $41.11 | $40.94 | $40.96 | $40.96 | 105,293 |
| 2017-01-03 | $41.80 | $41.80 | $40.92 | $41.01 | $41.01 | 30,245 |
| 2016-12-30 | $41.50 | $41.51 | $41.34 | $41.46 | $41.46 | 40,006 |
| 2016-12-29 | $41.45 | $41.59 | $41.41 | $41.56 | $41.56 | 474,811 |
| 2016-12-28 | $41.60 | $41.63 | $41.40 | $41.54 | $41.54 | 201,107 |
| 2016-12-27 | $41.27 | $41.56 | $41.27 | $41.56 | $41.56 | 66,963 |
| 2016-12-23 | $41.32 | $41.55 | $41.22 | $41.35 | $41.35 | 119,365 |
| 2016-12-22 | $41.28 | $41.40 | $41.21 | $41.27 | $41.27 | 80,462 |
| 2016-12-21 | $41.20 | $41.32 | $41.17 | $41.31 | $41.31 | 32,693 |
| 2016-12-20 | $41.14 | $41.21 | $40.92 | $41.14 | $41.14 | 101,224 |
| 2016-12-19 | $41.30 | $41.30 | $41.06 | $41.17 | $41.17 | 45,348 |
| 2016-12-16 | $41.61 | $41.61 | $41.26 | $41.37 | $41.37 | 180,393 |
| 2016-12-15 | $41.41 | $41.60 | $41.35 | $41.51 | $41.51 | 61,210 |
| 2016-12-14 | $41.30 | $41.43 | $41.20 | $41.42 | $41.42 | 56,623 |
| 2016-12-13 | $41.29 | $41.34 | $41.17 | $41.30 | $41.30 | 100,653 |
| 2016-12-12 | $41.55 | $41.55 | $41.27 | $41.29 | $41.29 | 75,359 |
| 2016-12-09 | $41.54 | $41.74 | $41.54 | $41.69 | $41.69 | 25,070 |
| 2016-12-08 | $41.34 | $41.53 | $41.34 | $41.53 | $41.53 | 96,482 |
| 2016-12-07 | $41.35 | $41.50 | $41.10 | $41.23 | $41.23 | 182,593 |
| 2016-12-06 | $41.47 | $41.47 | $41.29 | $41.41 | $41.41 | 22,915 |
| 2016-12-05 | $41.39 | $41.49 | $41.26 | $41.27 | $41.27 | 92,900 |
| 2016-12-02 | $41.16 | $41.23 | $41.11 | $41.20 | $41.20 | 23,226 |
| 2016-12-01 | $41.17 | $41.29 | $41.07 | $41.26 | $41.26 | 95,762 |
| 2016-11-30 | $41.09 | $41.20 | $41.07 | $41.14 | $41.14 | 102,843 |
| 2016-11-29 | $40.83 | $40.98 | $40.82 | $40.90 | $40.90 | 40,351 |
| 2016-11-28 | $40.78 | $41.11 | $40.78 | $41.06 | $41.06 | 25,872 |
| 2016-11-25 | $40.96 | $40.96 | $40.78 | $40.78 | $40.78 | 11,405 |
| 2016-11-23 | $41.12 | $41.12 | $40.96 | $41.05 | $41.05 | 37,494 |
| 2016-11-22 | $41.01 | $41.24 | $41.01 | $41.19 | $41.19 | 65,742 |
| 2016-11-21 | $41.28 | $41.28 | $41.03 | $41.15 | $41.15 | 41,089 |
| 2016-11-18 | $40.96 | $41.15 | $40.96 | $40.99 | $40.99 | 63,840 |
| 2016-11-17 | $40.99 | $41.19 | $40.91 | $40.98 | $40.98 | 67,593 |
| 2016-11-16 | $41.24 | $41.24 | $40.98 | $41.08 | $41.08 | 54,652 |
| 2016-11-15 | $41.20 | $41.22 | $41.05 | $41.19 | $41.19 | 23,740 |
| 2016-11-14 | $40.73 | $40.92 | $40.73 | $40.91 | $40.91 | 57,534 |
| 2016-11-11 | $41.30 | $41.30 | $40.81 | $40.84 | $40.84 | 9,584 |
| 2016-11-10 | $41.18 | $41.31 | $41.15 | $41.20 | $41.20 | 48,192 |
| 2016-11-09 | $41.45 | $41.59 | $41.25 | $41.35 | $41.35 | 44,660 |
| 2016-11-08 | $41.73 | $41.73 | $41.45 | $41.50 | $41.50 | 30,271 |
| 2016-11-07 | $41.64 | $41.68 | $41.51 | $41.56 | $41.56 | 15,316 |
| 2016-11-04 | $41.49 | $41.62 | $41.46 | $41.49 | $41.49 | 23,184 |
| 2016-11-03 | $41.76 | $41.76 | $41.43 | $41.62 | $41.62 | 72,998 |
| 2016-11-02 | $41.78 | $41.82 | $41.55 | $41.62 | $41.62 | 85,078 |
| 2016-11-01 | $41.89 | $41.89 | $41.64 | $41.68 | $41.68 | 57,783 |
| 2016-10-31 | $41.87 | $41.92 | $41.67 | $41.69 | $41.69 | 23,239 |
| 2016-10-28 | $41.86 | $41.98 | $41.79 | $41.79 | $41.79 | 17,028 |
| 2016-10-27 | $42.00 | $42.01 | $41.87 | $42.00 | $42.00 | 36,403 |
| 2016-10-26 | $41.97 | $42.04 | $41.96 | $42.01 | $42.01 | 6,721 |
| 2016-10-25 | $42.19 | $42.19 | $42.02 | $42.05 | $42.05 | 20,647 |
| 2016-10-24 | $42.35 | $42.35 | $42.10 | $42.14 | $42.14 | 60,057 |
| 2016-10-21 | $42.31 | $42.40 | $42.20 | $42.30 | $42.30 | 9,462 |
| 2016-10-20 | $42.50 | $42.57 | $42.25 | $42.38 | $42.38 | 11,312 |
| 2016-10-19 | $42.49 | $42.58 | $42.37 | $42.55 | $42.55 | 36,374 |
| 2016-10-18 | $42.49 | $42.49 | $42.36 | $42.44 | $42.44 | 19,633 |
| 2016-10-17 | $42.32 | $42.43 | $42.26 | $42.42 | $42.42 | 18,556 |
| 2016-10-14 | $42.18 | $42.35 | $42.18 | $42.34 | $42.34 | 29,137 |
| 2016-10-13 | $42.16 | $42.28 | $42.03 | $42.19 | $42.19 | 11,733 |
| 2016-10-12 | $42.10 | $42.17 | $41.94 | $42.17 | $42.17 | 11,814 |
| 2016-10-11 | $42.07 | $42.17 | $41.98 | $42.11 | $42.11 | 24,405 |
| 2016-10-10 | $41.96 | $42.52 | $41.92 | $42.06 | $42.06 | 124,275 |
| 2016-10-07 | $41.87 | $41.87 | $41.75 | $41.78 | $41.78 | 53,233 |
| 2016-10-06 | $41.76 | $41.77 | $41.71 | $41.75 | $41.75 | 6,281 |
| 2016-10-05 | $41.85 | $41.91 | $41.75 | $41.80 | $41.80 | 9,568 |
| 2016-10-04 | $42.11 | $42.11 | $41.86 | $41.93 | $41.93 | 5,646 |
| 2016-10-03 | $42.02 | $42.13 | $42.02 | $42.05 | $42.05 | 44,600 |
| 2016-09-30 | $41.94 | $42.08 | $41.94 | $42.07 | $42.07 | 8,282 |
| 2016-09-29 | $41.95 | $42.00 | $41.85 | $41.97 | $41.97 | 10,280 |
| 2016-09-28 | $41.98 | $41.98 | $41.89 | $41.97 | $41.97 | 13,047 |
| 2016-09-27 | $41.87 | $42.06 | $41.85 | $42.05 | $42.05 | 23,412 |
| 2016-09-26 | $41.67 | $42.01 | $41.67 | $41.89 | $41.89 | 10,284 |
| 2016-09-23 | $42.00 | $42.08 | $41.85 | $41.91 | $41.91 | 10,720 |
| 2016-09-22 | $42.13 | $42.27 | $41.98 | $42.04 | $42.04 | 10,363 |
| 2016-09-21 | $41.92 | $42.08 | $41.83 | $42.02 | $42.02 | 28,906 |
| 2016-09-20 | $41.73 | $41.84 | $41.72 | $41.82 | $41.82 | 13,451 |
| 2016-09-19 | $41.53 | $41.67 | $41.53 | $41.64 | $41.64 | 6,044 |
| 2016-09-16 | $41.36 | $41.68 | $41.36 | $41.44 | $41.44 | 10,928 |
| 2016-09-15 | $41.53 | $41.59 | $41.40 | $41.48 | $41.48 | 9,886 |
| 2016-09-14 | $41.42 | $41.62 | $41.42 | $41.54 | $41.54 | 13,620 |
| 2016-09-13 | $41.51 | $41.60 | $41.45 | $41.45 | $41.45 | 12,006 |
| 2016-09-12 | $41.61 | $41.61 | $41.00 | $41.50 | $41.50 | 9,549 |
| 2016-09-09 | $41.61 | $41.69 | $41.55 | $41.66 | $41.66 | 9,017 |
| 2016-09-08 | $41.74 | $41.82 | $41.68 | $41.72 | $41.72 | 10,454 |
| 2016-09-07 | $41.83 | $41.84 | $41.69 | $41.76 | $41.76 | 7,462 |
| 2016-09-06 | $41.55 | $41.83 | $41.55 | $41.83 | $41.83 | 9,713 |
| 2016-09-02 | $41.30 | $41.50 | $41.25 | $41.48 | $41.48 | 20,162 |
| 2016-09-01 | $41.02 | $41.32 | $40.98 | $41.24 | $41.24 | 10,440 |
| 2016-08-31 | $41.30 | $41.30 | $41.03 | $41.05 | $41.05 | 22,629 |
| 2016-08-30 | $41.32 | $41.32 | $41.16 | $41.19 | $41.19 | 32,667 |
| 2016-08-29 | $41.32 | $41.37 | $41.26 | $41.30 | $41.30 | 7,267 |
| 2016-08-26 | $41.41 | $41.41 | $41.18 | $41.18 | $41.18 | 8,591 |
| 2016-08-25 | $41.32 | $41.41 | $41.28 | $41.37 | $41.37 | 10,976 |
| 2016-08-24 | $41.27 | $41.36 | $41.27 | $41.28 | $41.28 | 8,119 |
| 2016-08-23 | $41.36 | $41.38 | $41.26 | $41.35 | $41.35 | 11,414 |
| 2016-08-22 | $41.12 | $41.31 | $41.12 | $41.25 | $41.25 | 6,231 |
| 2016-08-19 | $41.26 | $41.26 | $41.16 | $41.20 | $41.20 | 14,402 |
| 2016-08-18 | $41.38 | $41.44 | $41.31 | $41.37 | $41.37 | 12,530 |
| 2016-08-17 | $41.36 | $41.44 | $41.29 | $41.35 | $41.35 | 8,716 |
| 2016-08-16 | $41.47 | $41.47 | $41.29 | $41.42 | $41.42 | 45,903 |
| 2016-08-15 | $41.58 | $41.58 | $41.32 | $41.39 | $41.39 | 7,642 |
| 2016-08-12 | $41.70 | $41.75 | $41.46 | $41.54 | $41.54 | 13,114 |
| 2016-08-11 | $41.57 | $41.62 | $41.45 | $41.50 | $41.50 | 14,777 |
| 2016-08-10 | $41.70 | $41.70 | $41.56 | $41.60 | $41.60 | 38,626 |
| 2016-08-09 | $41.58 | $41.69 | $41.58 | $41.64 | $41.64 | 9,532 |
| 2016-08-08 | $41.63 | $41.77 | $41.63 | $41.70 | $41.70 | 28,565 |
| 2016-08-05 | $41.86 | $41.86 | $41.71 | $41.78 | $41.78 | 70,373 |
| 2016-08-04 | $41.73 | $41.93 | $41.73 | $41.87 | $41.87 | 4,797 |
| 2016-08-03 | $41.67 | $41.73 | $41.63 | $41.72 | $41.72 | 40,325 |
| 2016-08-02 | $41.59 | $41.75 | $41.59 | $41.69 | $41.69 | 11,231 |
| 2016-08-01 | $41.84 | $41.84 | $41.63 | $41.63 | $41.63 | 14,976 |
| 2016-07-29 | $41.70 | $41.95 | $41.69 | $41.94 | $41.94 | 17,526 |
| 2016-07-28 | $41.62 | $41.80 | $41.62 | $41.72 | $41.72 | 11,786 |
| 2016-07-27 | $41.83 | $42.01 | $41.70 | $41.74 | $41.74 | 26,245 |
| 2016-07-26 | $41.84 | $41.85 | $41.70 | $41.75 | $41.75 | 13,425 |
| 2016-07-25 | $41.79 | $41.82 | $41.68 | $41.68 | $41.68 | 23,508 |
| 2016-07-22 | $41.90 | $41.95 | $41.85 | $41.90 | $41.90 | 25,811 |
| 2016-07-21 | $41.89 | $42.01 | $41.87 | $41.94 | $41.94 | 14,583 |
| 2016-07-20 | $41.92 | $41.96 | $41.79 | $41.86 | $41.86 | 14,610 |
| 2016-07-19 | $42.05 | $42.12 | $41.95 | $42.05 | $42.05 | 22,192 |
| 2016-07-18 | $42.00 | $42.10 | $41.93 | $41.99 | $41.99 | 53,978 |
| 2016-07-15 | $42.06 | $42.27 | $42.06 | $42.13 | $42.13 | 22,005 |
| 2016-07-14 | $42.20 | $42.52 | $42.07 | $42.07 | $42.07 | 34,239 |
| 2016-07-13 | $42.42 | $42.49 | $42.24 | $42.33 | $42.33 | 9,013 |
| 2016-07-12 | $42.40 | $42.40 | $42.29 | $42.32 | $42.32 | 13,158 |
| 2016-07-11 | $42.33 | $42.46 | $42.29 | $42.34 | $42.34 | 9,949 |
| 2016-07-08 | $42.66 | $42.66 | $42.29 | $42.44 | $42.44 | 19,469 |
| 2016-07-07 | $42.54 | $42.55 | $42.22 | $42.26 | $42.26 | 42,574 |
| 2016-07-06 | $42.45 | $42.58 | $42.40 | $42.58 | $42.58 | 18,354 |
| 2016-07-05 | $42.58 | $42.96 | $42.40 | $42.47 | $42.47 | 29,109 |
| 2016-07-01 | $42.46 | $42.90 | $42.46 | $42.77 | $42.77 | 17,741 |
| 2016-06-30 | $42.52 | $42.57 | $42.45 | $42.51 | $42.51 | 7,936 |
| 2016-06-29 | $42.59 | $42.75 | $42.59 | $42.62 | $42.62 | 23,943 |
| 2016-06-28 | $42.74 | $42.74 | $42.47 | $42.59 | $42.59 | 11,957 |
| 2016-06-27 | $42.00 | $42.69 | $42.00 | $42.63 | $42.63 | 63,258 |
| 2016-06-24 | $42.52 | $42.68 | $42.52 | $42.62 | $42.62 | 22,131 |
| 2016-06-23 | $42.56 | $42.56 | $42.37 | $42.45 | $42.45 | 15,116 |
| 2016-06-22 | $42.51 | $42.67 | $42.51 | $42.57 | $42.57 | 16,844 |
| 2016-06-21 | $42.69 | $42.74 | $42.54 | $42.62 | $42.62 | 18,871 |
| 2016-06-20 | $42.90 | $42.95 | $42.82 | $42.95 | $42.95 | 23,572 |
| 2016-06-17 | $42.79 | $42.95 | $42.73 | $42.95 | $42.95 | 40,594 |
| 2016-06-16 | $42.80 | $42.85 | $42.52 | $42.55 | $42.55 | 54,535 |
| 2016-06-15 | $42.70 | $42.83 | $42.69 | $42.70 | $42.70 | 4,463 |
| 2016-06-14 | $42.87 | $42.93 | $42.81 | $42.81 | $42.81 | 6,578 |
| 2016-06-13 | $42.91 | $43.00 | $42.87 | $42.91 | $42.91 | 15,144 |
| 2016-06-10 | $42.99 | $43.10 | $42.87 | $42.89 | $42.89 | 10,725 |
| 2016-06-09 | $43.27 | $43.27 | $43.00 | $43.08 | $43.08 | 17,575 |
| 2016-06-08 | $43.00 | $43.19 | $42.97 | $43.14 | $43.14 | 54,532 |
| 2016-06-07 | $42.78 | $42.95 | $42.76 | $42.95 | $42.95 | 27,532 |
| 2016-06-06 | $42.71 | $42.76 | $42.63 | $42.67 | $42.67 | 12,042 |
| 2016-06-03 | $42.67 | $42.70 | $42.55 | $42.69 | $42.69 | 14,856 |
| 2016-06-02 | $42.20 | $42.69 | $42.20 | $42.61 | $42.61 | 29,540 |
| 2016-06-01 | $42.28 | $42.52 | $42.28 | $42.51 | $42.51 | 26,120 |
| 2016-05-31 | $42.57 | $42.59 | $42.36 | $42.39 | $42.39 | 46,875 |
| 2016-05-27 | $42.63 | $42.72 | $42.57 | $42.64 | $42.64 | 11,376 |
| 2016-05-26 | $42.85 | $42.85 | $42.66 | $42.70 | $42.70 | 16,823 |
| 2016-05-25 | $42.64 | $42.73 | $42.58 | $42.71 | $42.71 | 16,034 |
| 2016-05-24 | $42.46 | $42.64 | $42.40 | $42.49 | $42.49 | 13,060 |
| 2016-05-23 | $42.58 | $42.58 | $42.37 | $42.49 | $42.49 | 6,571 |
| 2016-05-20 | $42.54 | $42.54 | $42.34 | $42.48 | $42.48 | 18,054 |
| 2016-05-19 | $42.32 | $42.43 | $42.25 | $42.40 | $42.40 | 12,299 |
| 2016-05-18 | $42.66 | $42.76 | $42.62 | $42.62 | $42.62 | 4,396 |
| 2016-05-17 | $42.60 | $42.80 | $42.60 | $42.72 | $42.72 | 25,061 |
| 2016-05-16 | $42.64 | $42.71 | $42.51 | $42.55 | $42.55 | 10,002 |
| 2016-05-13 | $42.32 | $42.42 | $42.27 | $42.34 | $42.34 | 13,082 |
| 2016-05-12 | $42.56 | $42.56 | $42.22 | $42.43 | $42.43 | 23,316 |
| 2016-05-11 | $42.28 | $42.47 | $42.16 | $42.45 | $42.45 | 3,977 |
| 2016-05-10 | $41.82 | $42.17 | $41.82 | $42.11 | $42.11 | 34,760 |
| 2016-05-09 | $42.00 | $42.00 | $41.79 | $41.79 | $41.79 | 18,909 |
| 2016-05-06 | $42.10 | $42.35 | $42.10 | $42.23 | $42.23 | 33,394 |
| 2016-05-05 | $42.41 | $42.41 | $42.09 | $42.15 | $42.15 | 34,001 |
| 2016-05-04 | $42.53 | $42.58 | $42.25 | $42.32 | $42.32 | 48,441 |
| 2016-05-03 | $42.66 | $42.69 | $42.43 | $42.48 | $42.48 | 18,630 |
| 2016-05-02 | $43.00 | $43.00 | $42.28 | $42.75 | $42.75 | 11,014 |
| 2016-04-29 | $42.85 | $42.98 | $42.82 | $42.95 | $42.95 | 17,608 |
| 2016-04-28 | $42.53 | $42.75 | $42.53 | $42.73 | $42.73 | 12,011 |
| 2016-04-27 | $42.32 | $42.35 | $42.17 | $42.27 | $42.27 | 9,783 |
| 2016-04-26 | $42.36 | $42.37 | $42.22 | $42.34 | $42.34 | 29,736 |
| 2016-04-25 | $42.29 | $42.36 | $42.19 | $42.21 | $42.21 | 27,887 |
| 2016-04-22 | $42.31 | $42.35 | $42.03 | $42.07 | $42.07 | 17,158 |
| 2016-04-21 | $42.36 | $42.64 | $42.36 | $42.52 | $42.52 | 109,851 |
| 2016-04-20 | $42.53 | $42.70 | $42.53 | $42.64 | $42.64 | 16,829 |
| 2016-04-19 | $42.53 | $42.70 | $42.52 | $42.62 | $42.62 | 24,515 |
| 2016-04-18 | $42.47 | $42.55 | $42.42 | $42.48 | $42.48 | 13,422 |
| 2016-04-15 | $42.32 | $42.49 | $42.32 | $42.40 | $42.40 | 16,086 |
| 2016-04-14 | $42.31 | $42.36 | $42.19 | $42.22 | $42.22 | 20,807 |
| 2016-04-13 | $42.25 | $42.30 | $42.15 | $42.26 | $42.26 | 41,556 |
| 2016-04-12 | $42.20 | $42.28 | $42.15 | $42.26 | $42.26 | 13,483 |
| 2016-04-11 | $42.17 | $42.21 | $42.14 | $42.18 | $42.18 | 26,730 |
| 2016-04-08 | $42.05 | $42.13 | $42.00 | $42.13 | $42.13 | 36,478 |
| 2016-04-07 | $42.20 | $42.20 | $42.01 | $42.04 | $42.04 | 34,506 |
| 2016-04-06 | $42.10 | $42.15 | $42.02 | $42.10 | $42.10 | 11,053 |
| 2016-04-05 | $41.99 | $42.11 | $41.94 | $42.09 | $42.09 | 68,042 |
| 2016-04-04 | $41.88 | $41.95 | $41.80 | $41.86 | $41.86 | 35,545 |
| 2016-04-01 | $41.88 | $42.04 | $41.83 | $41.97 | $41.97 | 14,253 |
| 2016-03-31 | $41.82 | $41.95 | $41.70 | $41.87 | $41.87 | 36,901 |
| 2016-03-30 | $41.78 | $41.79 | $41.62 | $41.71 | $41.71 | 73,355 |
| 2016-03-29 | $41.79 | $41.84 | $41.66 | $41.72 | $41.72 | 38,791 |
| 2016-03-28 | $41.83 | $41.83 | $41.68 | $41.68 | $41.68 | 122,042 |
| 2016-03-24 | $42.09 | $42.09 | $41.85 | $41.87 | $41.87 | 40,192 |
| 2016-03-23 | $41.85 | $41.97 | $41.76 | $41.91 | $41.91 | 12,232 |
| 2016-03-22 | $41.93 | $41.93 | $41.69 | $41.75 | $41.75 | 26,374 |
| 2016-03-21 | $41.87 | $41.89 | $41.78 | $41.84 | $41.84 | 21,345 |
| 2016-03-18 | $41.85 | $41.91 | $41.79 | $41.86 | $41.86 | 10,877 |
| 2016-03-17 | $41.83 | $41.97 | $41.81 | $41.81 | $41.81 | 9,918 |
| 2016-03-16 | $41.93 | $41.98 | $41.83 | $41.94 | $41.94 | 23,380 |
| 2016-03-15 | $41.84 | $41.96 | $41.84 | $41.96 | $41.96 | 20,494 |
| 2016-03-14 | $41.90 | $41.98 | $41.81 | $41.82 | $41.82 | 52,406 |
| 2016-03-11 | $42.07 | $42.08 | $41.84 | $41.87 | $41.87 | 22,661 |
| 2016-03-10 | $42.23 | $42.23 | $42.00 | $42.04 | $42.04 | 13,928 |
| 2016-03-09 | $42.30 | $42.33 | $42.19 | $42.19 | $42.19 | 23,477 |
| 2016-03-08 | $42.20 | $42.48 | $42.20 | $42.37 | $42.37 | 58,886 |
| 2016-03-07 | $42.28 | $42.32 | $42.10 | $42.21 | $42.21 | 52,627 |
| 2016-03-04 | $42.44 | $42.44 | $42.24 | $42.26 | $42.26 | 13,406 |
| 2016-03-03 | $42.56 | $42.56 | $42.42 | $42.48 | $42.48 | 16,967 |
| 2016-03-02 | $42.59 | $42.63 | $42.50 | $42.61 | $42.61 | 58,909 |
| 2016-03-01 | $42.77 | $42.77 | $42.53 | $42.62 | $42.62 | 33,946 |
| 2016-02-29 | $42.67 | $42.83 | $42.66 | $42.74 | $42.74 | 88,494 |
| 2016-02-26 | $42.71 | $42.73 | $42.60 | $42.67 | $42.67 | 13,902 |
| 2016-02-25 | $42.85 | $42.92 | $42.77 | $42.85 | $42.85 | 12,161 |
| 2016-02-24 | $42.99 | $43.04 | $42.74 | $42.76 | $42.76 | 25,250 |
| 2016-02-23 | $42.64 | $42.83 | $42.61 | $42.77 | $42.77 | 24,203 |
| 2016-02-22 | $42.59 | $42.62 | $42.54 | $42.60 | $42.60 | 18,161 |
| 2016-02-19 | $42.65 | $42.83 | $42.65 | $42.71 | $42.71 | 16,010 |
| 2016-02-18 | $42.37 | $42.71 | $42.37 | $42.71 | $42.71 | 18,896 |
| 2016-02-17 | $42.59 | $42.59 | $42.41 | $42.42 | $42.42 | 27,400 |
| 2016-02-16 | $42.70 | $42.72 | $42.51 | $42.62 | $42.62 | 24,566 |
| 2016-02-12 | $42.90 | $42.90 | $42.76 | $42.79 | $42.79 | 16,153 |
| 2016-02-11 | $42.99 | $43.19 | $42.90 | $43.01 | $43.01 | 42,589 |
| 2016-02-10 | $42.62 | $42.77 | $42.50 | $42.77 | $42.77 | 22,116 |
| 2016-02-09 | $42.66 | $42.66 | $42.50 | $42.52 | $42.52 | 32,587 |
| 2016-02-08 | $42.20 | $42.44 | $42.09 | $42.32 | $42.32 | 26,206 |
| 2016-02-05 | $41.96 | $42.06 | $41.90 | $42.02 | $42.02 | 59,043 |
| 2016-02-04 | $41.88 | $42.00 | $41.80 | $41.93 | $41.93 | 21,981 |
| 2016-02-03 | $41.36 | $41.88 | $41.36 | $41.82 | $41.82 | 25,226 |
| 2016-02-02 | $41.70 | $41.76 | $41.62 | $41.67 | $41.67 | 16,575 |
| 2016-02-01 | $41.54 | $41.70 | $41.39 | $41.45 | $41.45 | 33,341 |
| 2016-01-29 | $41.67 | $41.67 | $41.31 | $41.33 | $41.33 | 35,489 |
| 2016-01-28 | $41.74 | $41.89 | $41.68 | $41.68 | $41.68 | 32,645 |
| 2016-01-27 | $41.78 | $41.78 | $41.65 | $41.70 | $41.70 | 39,208 |
| 2016-01-26 | $41.85 | $41.85 | $41.66 | $41.78 | $41.78 | 49,027 |
| 2016-01-25 | $41.89 | $41.98 | $41.80 | $41.85 | $41.85 | 57,223 |
| 2016-01-22 | $41.85 | $41.93 | $41.80 | $41.83 | $41.83 | 46,667 |
| 2016-01-21 | $42.14 | $42.14 | $41.97 | $42.05 | $42.05 | 29,679 |
| 2016-01-20 | $42.29 | $42.30 | $42.09 | $42.09 | $42.09 | 33,461 |
| 2016-01-19 | $42.04 | $42.20 | $42.04 | $42.17 | $42.17 | 34,004 |
| 2016-01-15 | $42.26 | $42.38 | $42.22 | $42.26 | $42.26 | 30,899 |
| 2016-01-14 | $42.10 | $42.21 | $42.07 | $42.19 | $42.19 | 19,061 |
| 2016-01-13 | $42.07 | $42.09 | $41.93 | $41.95 | $41.95 | 16,723 |
| 2016-01-12 | $42.25 | $42.27 | $42.02 | $42.15 | $42.15 | 19,808 |
| 2016-01-11 | $42.19 | $42.19 | $42.04 | $42.11 | $42.11 | 22,030 |
| 2016-01-08 | $41.96 | $41.99 | $41.80 | $41.84 | $41.84 | 30,031 |
| 2016-01-07 | $41.78 | $42.13 | $41.78 | $42.01 | $42.01 | 21,986 |
| 2016-01-06 | $41.84 | $41.95 | $41.84 | $41.91 | $41.91 | 27,517 |
| 2016-01-05 | $41.94 | $41.98 | $41.82 | $41.89 | $41.89 | 16,621 |
| 2016-01-04 | $41.71 | $42.02 | $41.71 | $42.02 | $42.02 | 54,785 |
| 2015-12-31 | $41.77 | $41.94 | $41.71 | $41.79 | $41.79 | 108,526 |
| 2015-12-30 | $41.42 | $41.96 | $41.42 | $41.80 | $41.80 | 71,640 |
| 2015-12-29 | $41.64 | $41.79 | $41.64 | $41.78 | $41.78 | 18,892 |
| 2015-12-28 | $42.13 | $42.13 | $41.70 | $41.80 | $41.80 | 12,595 |
| 2015-12-24 | $41.90 | $41.90 | $41.80 | $41.80 | $41.80 | 5,840 |
| 2015-12-23 | $42.08 | $42.10 | $41.86 | $41.92 | $41.92 | 42,308 |
| 2015-12-22 | $41.87 | $42.03 | $41.87 | $41.95 | $41.95 | 24,154 |
| 2015-12-21 | $41.80 | $41.94 | $41.80 | $41.83 | $41.83 | 17,044 |
| 2015-12-18 | $42.20 | $42.21 | $41.87 | $42.02 | $42.02 | 43,638 |
| 2015-12-17 | $43.20 | $43.20 | $42.35 | $42.39 | $42.39 | 59,212 |
| 2015-12-16 | $42.13 | $42.60 | $42.11 | $42.24 | $42.24 | 82,758 |
| 2015-12-15 | $42.14 | $42.26 | $42.08 | $42.20 | $42.20 | 20,583 |
| 2015-12-14 | $41.83 | $41.97 | $41.76 | $41.91 | $41.91 | 36,403 |
| 2015-12-11 | $41.75 | $41.83 | $41.64 | $41.72 | $41.72 | 12,321 |
| 2015-12-10 | $41.91 | $41.92 | $41.79 | $41.80 | $41.80 | 6,975 |
| 2015-12-09 | $41.81 | $41.96 | $41.78 | $41.80 | $41.80 | 11,232 |
| 2015-12-08 | $42.05 | $42.12 | $41.95 | $42.02 | $42.02 | 24,022 |
| 2015-12-07 | $41.94 | $42.14 | $41.94 | $42.08 | $42.08 | 8,060 |
| 2015-12-04 | $41.90 | $41.92 | $41.76 | $41.76 | $41.76 | 21,662 |
| 2015-12-03 | $42.16 | $42.24 | $41.77 | $41.90 | $41.90 | 43,258 |
| 2015-12-02 | $42.13 | $42.33 | $42.11 | $42.18 | $42.18 | 26,529 |
| 2015-12-01 | $42.10 | $42.10 | $41.89 | $41.92 | $41.92 | 432,773 |
| 2015-11-30 | $42.12 | $42.22 | $42.09 | $42.18 | $42.18 | 118,403 |
| 2015-11-27 | $42.72 | $42.72 | $41.02 | $42.11 | $42.11 | 9,697 |
| 2015-11-25 | $42.08 | $42.13 | $41.99 | $42.01 | $42.01 | 21,709 |
| 2015-11-24 | $42.17 | $43.20 | $42.01 | $42.05 | $42.05 | 36,005 |
| 2015-11-23 | $42.17 | $42.24 | $42.02 | $42.09 | $42.09 | 15,273 |
| 2015-11-20 | $42.05 | $42.16 | $41.94 | $42.06 | $42.06 | 19,384 |
| 2015-11-19 | $41.92 | $41.99 | $41.84 | $41.94 | $41.94 | 21,410 |
| 2015-11-18 | $41.76 | $41.97 | $41.76 | $41.90 | $41.90 | 23,184 |
| 2015-11-17 | $41.97 | $41.97 | $41.83 | $41.85 | $41.85 | 10,283 |
| 2015-11-16 | $41.89 | $42.00 | $41.87 | $41.92 | $41.92 | 39,863 |
| 2015-11-13 | $41.71 | $41.92 | $41.71 | $41.72 | $41.72 | 36,656 |
| 2015-11-12 | $41.79 | $41.79 | $41.63 | $41.64 | $41.64 | 86,241 |
| 2015-11-11 | $41.70 | $41.74 | $41.63 | $41.63 | $41.63 | 38,481 |
| 2015-11-10 | $41.65 | $41.87 | $41.61 | $41.74 | $41.74 | 37,776 |
| 2015-11-09 | $41.42 | $41.65 | $41.42 | $41.63 | $41.63 | 27,149 |
| 2015-11-06 | $41.50 | $41.53 | $41.42 | $41.44 | $41.44 | 23,315 |
| 2015-11-05 | $41.48 | $41.49 | $41.40 | $41.44 | $41.44 | 30,546 |
| 2015-11-04 | $41.29 | $41.44 | $41.29 | $41.34 | $41.34 | 180,524 |
| 2015-11-03 | $41.41 | $41.41 | $41.27 | $41.29 | $41.29 | 25,413 |
| 2015-11-02 | $41.31 | $41.47 | $41.31 | $41.37 | $41.37 | 43,566 |
| 2015-10-30 | $41.46 | $41.46 | $41.28 | $41.33 | $41.33 | 13,146 |
| 2015-10-29 | $41.30 | $41.46 | $41.24 | $41.40 | $41.40 | 14,858 |
| 2015-10-28 | $41.41 | $41.43 | $41.27 | $41.30 | $41.30 | 11,088 |
| 2015-10-27 | $41.34 | $41.40 | $41.22 | $41.34 | $41.34 | 14,161 |
| 2015-10-26 | $41.23 | $41.33 | $41.17 | $41.30 | $41.30 | 89,471 |
| 2015-10-23 | $41.11 | $41.23 | $41.10 | $41.13 | $41.13 | 10,897 |
| 2015-10-22 | $41.05 | $41.15 | $41.03 | $41.06 | $41.06 | 11,404 |
| 2015-10-21 | $41.16 | $41.25 | $41.14 | $41.15 | $41.15 | 18,784 |
| 2015-10-20 | $41.12 | $41.18 | $41.03 | $41.04 | $41.04 | 26,335 |
| 2015-10-19 | $41.25 | $41.25 | $41.13 | $41.23 | $41.23 | 35,692 |
| 2015-10-16 | $41.17 | $41.27 | $41.13 | $41.18 | $41.18 | 91,101 |
| 2015-10-15 | $40.99 | $41.25 | $40.99 | $41.00 | $41.00 | 13,600 |
| 2015-10-14 | $40.95 | $41.12 | $40.92 | $41.02 | $41.02 | 12,095 |
| 2015-10-13 | $41.20 | $41.22 | $40.93 | $41.00 | $41.00 | 9,967 |
| 2015-10-12 | $40.92 | $41.05 | $40.76 | $41.01 | $41.01 | 15,625 |
| 2015-10-09 | $40.96 | $41.05 | $40.87 | $40.99 | $40.99 | 17,423 |
| 2015-10-08 | $41.21 | $41.24 | $41.05 | $41.06 | $41.06 | 5,779 |
| 2015-10-07 | $40.99 | $41.16 | $40.94 | $41.06 | $41.06 | 8,128 |
| 2015-10-06 | $41.23 | $41.23 | $41.07 | $41.15 | $41.15 | 13,259 |
| 2015-10-05 | $41.30 | $41.35 | $41.17 | $41.27 | $41.27 | 22,253 |
| 2015-10-02 | $41.80 | $41.80 | $41.40 | $41.40 | $41.40 | 25,592 |
| 2015-10-01 | $41.46 | $41.64 | $41.40 | $41.56 | $41.56 | 35,669 |
| 2015-09-30 | $41.45 | $41.53 | $41.28 | $41.44 | $41.44 | 11,344 |
| 2015-09-29 | $41.54 | $41.58 | $41.44 | $41.51 | $41.51 | 15,988 |
| 2015-09-28 | $41.38 | $41.54 | $41.29 | $41.49 | $41.49 | 38,099 |
| 2015-09-25 | $41.29 | $41.29 | $41.16 | $41.25 | $41.25 | 15,335 |
| 2015-09-24 | $41.68 | $41.68 | $41.38 | $41.43 | $41.43 | 9,440 |
| 2015-09-23 | $41.36 | $41.57 | $41.36 | $41.49 | $41.49 | 11,709 |
| 2015-09-22 | $41.07 | $41.52 | $41.07 | $41.39 | $41.39 | 37,374 |
| 2015-09-21 | $41.33 | $41.52 | $41.11 | $41.13 | $41.13 | 14,987 |
| 2015-09-18 | $41.17 | $41.43 | $41.17 | $41.39 | $41.39 | 20,431 |
| 2015-09-17 | $41.06 | $41.13 | $40.97 | $41.10 | $41.10 | 9,841 |
| 2015-09-16 | $40.03 | $41.06 | $40.03 | $40.95 | $40.95 | 20,359 |
| 2015-09-15 | $41.08 | $41.17 | $40.96 | $40.97 | $40.97 | 26,596 |
| 2015-09-14 | $41.24 | $41.24 | $41.03 | $41.13 | $41.13 | 19,161 |
| 2015-09-11 | $41.41 | $41.41 | $41.13 | $41.23 | $41.23 | 13,936 |
| 2015-09-10 | $41.23 | $41.23 | $41.06 | $41.14 | $41.14 | 18,979 |
| 2015-09-09 | $41.04 | $41.29 | $40.96 | $41.28 | $41.28 | 41,484 |
| 2015-09-08 | $41.51 | $41.51 | $41.14 | $41.21 | $41.21 | 22,437 |
| 2015-09-04 | $41.44 | $41.60 | $41.42 | $41.51 | $41.51 | 32,219 |
| 2015-09-03 | $41.39 | $41.40 | $41.15 | $41.38 | $41.38 | 36,880 |
| 2015-09-02 | $41.39 | $41.50 | $41.31 | $41.46 | $41.46 | 24,684 |
| 2015-09-01 | $40.70 | $41.49 | $40.70 | $41.49 | $41.49 | 156,509 |
| 2015-08-31 | $41.29 | $41.36 | $41.12 | $41.12 | $41.12 | 15,521 |
| 2015-08-28 | $41.14 | $41.20 | $41.06 | $41.14 | $41.14 | 8,679 |
| 2015-08-27 | $41.30 | $41.30 | $41.12 | $41.18 | $41.18 | 19,171 |
| 2015-08-26 | $41.05 | $41.31 | $41.04 | $41.23 | $41.23 | 38,826 |
| 2015-08-25 | $40.70 | $41.12 | $40.70 | $40.99 | $40.99 | 41,257 |
| 2015-08-24 | $40.15 | $40.96 | $32.12 | $40.81 | $40.81 | 58,262 |
| 2015-08-21 | $40.81 | $41.01 | $40.81 | $40.96 | $40.96 | 39,073 |
WISDOMTREE MANAGED FUTURES STRATEGY FUND NA (WDTI) News Headlines
Recent WISDOMTREE MANAGED FUTURES STRATEGY FUND NA (WDTI) News
Similar Companies to WISDOMTREE MANAGED FUTURES STRATEGY FUND NA (WDTI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |