ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PUTW WisdomTree PutWrite Strategy Fund

33.57
-0.1978 (-0.59%)
Jul 19 2024 - Closed
Delayed by 15 minutes

PUTW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 33.57 -0.20 -0.59% 33.77 33.79 33.495 31,092
Jul 18 2024 33.7678 -0.21 -0.62% 34.20 34.20 33.60 86,301
Jul 17 2024 33.98 -0.19 -0.54% 34.05 34.06 33.87 40,281
Jul 16 2024 34.1656 0.07 0.19% 34.15 34.2186 34.0979 20,660
Jul 15 2024 34.10 0.04 0.12% 34.20 34.20 34.00 25,703
Jul 12 2024 34.06 0.14 0.41% 34.20 34.20 33.94 43,056
Jul 11 2024 33.9207 -0.09 -0.25% 34.09 34.09 33.85 15,905
Jul 10 2024 34.006 0.11 0.31% 34.00 34.006 33.90 29,362
Jul 09 2024 33.90 0.03 0.09% 33.98 33.98 33.8501 29,450
Jul 08 2024 33.8691 0.02 0.06% 33.98 33.98 33.81 48,716
Jul 05 2024 33.85 0.17 0.50% 33.71 33.88 33.642 35,681
Jul 03 2024 33.68 0.07 0.21% 33.60 33.7199 33.5791 9,479
Jul 02 2024 33.61 0.19 0.57% 33.36 33.61 33.345 29,665
Jul 01 2024 33.42 0.07 0.21% 33.31 33.42 33.25 14,124
Jun 28 2024 33.35 -0.01 -0.03% 33.48 33.4899 33.35 97,251
Jun 27 2024 33.36 0.03 0.09% 33.42 33.64 33.26 26,482
Jun 26 2024 33.33 0.03 0.09% 33.28 33.33 33.22 17,818
Jun 25 2024 33.30 -0.32 -0.95% 33.28 33.395 33.2001 68,852
Jun 24 2024 33.62 -0.04 -0.12% 33.69 33.785 33.57 36,945
Jun 21 2024 33.66 0.01 0.03% 33.67 33.67 33.5192 25,417
Jun 20 2024 33.65 0.03 0.08% 33.82 33.99 33.5503 33,615
Jun 18 2024 33.623 0.15 0.45% 33.63 33.6899 33.5967 24,933
Jun 17 2024 33.473 -0.05 -0.14% 33.49 33.62 33.40 54,683
Jun 14 2024 33.52 0.02 0.05% 33.49 33.66 33.33 54,726
Jun 13 2024 33.5032 0.09 0.28% 33.55 33.55 33.395 53,120
Jun 12 2024 33.409 0.12 0.37% 33.53 33.53 33.31 54,426
Jun 11 2024 33.2855 0.06 0.19% 33.28 33.2899 33.16 24,880
Jun 10 2024 33.2215 -0.01 -0.03% 33.28 33.30 33.1201 19,557
Jun 07 2024 33.2304 0.06 0.18% 33.35 33.35 33.19 10,972
Jun 06 2024 33.1699 -0.03 -0.08% 33.30 33.30 33.11 11,443
Jun 05 2024 33.1952 0.19 0.56% 33.11 33.2125 33.03 16,781
Jun 04 2024 33.01 0.13 0.39% 32.97 33.20 32.78 17,280
Jun 03 2024 32.8831 0.00 0.00% 32.89 33.06 32.735 34,192
May 31 2024 32.8839 0.09 0.28% 32.88 32.89 32.68 15,142
May 30 2024 32.7918 -0.05 -0.15% 32.91 32.91 32.7631 17,709
May 29 2024 32.84 -0.01 -0.03% 32.87 32.89 32.79 12,690
May 28 2024 32.85 -0.04 -0.12% 32.80 32.94 32.80 11,113
May 24 2024 32.89 -0.30 -0.90% 32.93 32.9499 32.8373 13,225
May 23 2024 33.19 0.00 0.00% 33.32 33.32 33.04 21,676
May 22 2024 33.1897 -0.05 -0.14% 33.34 33.355 33.13 36,004
May 21 2024 33.2366 0.04 0.11% 33.16 33.28 33.13 9,339
May 20 2024 33.20 -0.01 -0.03% 33.15 33.27 33.15 22,795
May 17 2024 33.21 0.04 0.12% 33.30 33.30 33.06 19,979
May 16 2024 33.17 0.06 0.18% 33.14 33.265 33.12 13,953
May 15 2024 33.1114 0.21 0.64% 33.01 33.15 32.98 36,622
May 14 2024 32.90 -0.02 -0.06% 32.85 32.96 32.83 6,737
May 13 2024 32.92 0.01 0.02% 33.08 33.08 32.85 12,364
May 10 2024 32.9127 0.03 0.10% 32.92 33.00 32.85 16,329
May 09 2024 32.879 0.15 0.45% 32.82 32.90 32.7585 14,753
May 08 2024 32.7315 0.00 0.00% 32.79 32.80 32.5801 11,431
May 07 2024 32.7309 0.06 0.19% 32.69 32.78 32.65 14,080
May 06 2024 32.6694 0.24 0.74% 32.50 32.69 32.47 16,933
May 03 2024 32.4284 0.40 1.24% 32.51 32.51 32.3083 9,288
May 02 2024 32.0319 0.16 0.49% 32.03 32.13 31.84 21,261
May 01 2024 31.8766 -0.08 -0.26% 31.91 32.2231 31.79 320,071
Apr 30 2024 31.96 -0.43 -1.33% 32.33 32.35 31.96 24,623
Apr 29 2024 32.39 0.12 0.37% 32.47 32.47 32.28 11,790
Apr 26 2024 32.27 0.36 1.13% 32.16 32.37 32.15 11,985
Apr 25 2024 31.91 -0.19 -0.59% 31.69 31.9882 31.56 30,454
Apr 24 2024 32.10 -0.28 -0.87% 32.21 32.21 31.90 15,774
Apr 23 2024 32.3809 0.34 1.08% 32.14 32.40 32.14 15,416
Apr 22 2024 32.0363 0.34 1.07% 31.81 32.1899 31.67 15,533

Your Recent History

Delayed Upgrade Clock