PUTW - WisdomTree CBOE S&P 500 PutWrite Strategy Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201927.7627.8427.6927.7027.7078,200
Sep 19, 201927.7927.7927.7527.7627.7618,900
Sep 18, 201927.7427.8027.7427.7627.7618,800
Sep 17, 201927.7527.8127.7427.7627.7611,400
Sep 16, 201927.7427.8227.7427.7927.7976,700
Sep 13, 201927.7827.7827.7327.7527.7511,900
Sep 12, 201927.7727.7827.7127.7627.7636,200
Sep 11, 201927.7527.7527.7127.7227.727,500
Sep 10, 201927.6827.7027.6627.6927.6910,700
Sep 09, 201927.7027.7027.6327.6827.6825,200
Sep 06, 201927.6527.7027.6327.6627.6621,200
Sep 05, 201927.6227.6727.5727.6327.6354,500
Sep 04, 201927.4927.5727.4627.5127.5119,400
Sep 03, 201927.3327.3927.2927.3627.3619,300
Aug 30, 201927.5727.5727.3727.4327.4312,400
Aug 29, 201927.4827.4827.4027.4427.4438,000
Aug 28, 201927.1627.3027.0927.2727.2722,300
Aug 27, 201927.2727.2727.1227.1727.1743,900
Aug 26, 201927.1727.1827.0127.1827.1816,800
Aug 23, 201927.2927.3426.9626.9926.9929,600
Aug 22, 201927.4227.4327.2727.3527.3519,300
Aug 21, 201927.3827.3927.3327.3527.3558,500
Aug 20, 201927.3327.3527.2327.2727.2720,900
Aug 19, 201927.3227.3627.2627.2927.2917,300
Aug 16, 201927.0927.1427.0727.0927.0937,300
Aug 15, 201927.0027.0026.7426.9426.9463,900
Aug 14, 201927.3327.3326.8726.9026.9021,700
Aug 13, 201927.7627.7927.6127.6427.6413,400
Aug 12, 201927.3527.4227.1827.2927.2912,500
Aug 09, 201927.7327.7327.4427.6027.6010,000
Aug 08, 201927.4227.7627.4227.7627.7619,100
Aug 07, 201926.9827.3026.7227.2827.2823,900
Aug 06, 201927.0127.2226.9027.2127.2126,900
Aug 05, 201927.3327.3326.7626.8826.8811,400
Aug 02, 201927.6927.7027.4827.6727.679,100
Aug 01, 201927.9728.1427.7627.7627.7626,900
Jul 31, 201928.1028.1127.8828.0028.0025,600
Jul 30, 201928.1028.1228.1028.1128.116,300
Jul 29, 201928.1128.1828.1028.1728.1714,300
Jul 26, 201928.0728.1828.0628.1128.1128,800
Jul 25, 201928.1028.1028.0228.0628.0628,100
Jul 24, 201928.0928.1528.0328.1428.1417,300
Jul 23, 201927.9728.0927.9528.0928.0917,200
Jul 22, 201927.9127.9927.9027.9427.9424,600
Jul 19, 201927.9227.9827.9027.9227.9216,500
Jul 18, 201927.9027.9627.9027.9327.9331,100
Jul 17, 201927.9427.9927.8927.8927.8933,100
Jul 16, 201927.9228.0027.9228.0028.0012,200
Jul 15, 201927.9527.9527.9127.9127.9113,300
Jul 12, 201927.9428.0027.9227.9627.9614,600
Jul 11, 201927.9327.9427.9327.9427.945,000
Jul 10, 201927.9527.9527.8527.9327.9310,200
Jul 09, 201927.8027.9027.8027.8227.829,700
Jul 08, 201927.8227.9027.7927.8027.8046,200
Jul 05, 201927.7927.9227.7627.9227.9211,700
Jul 03, 201927.7727.8727.7327.8427.8410,000
Jul 02, 201927.6627.7727.6627.7627.7630,700
Jul 01, 201927.7227.7427.7027.7027.704,200
Jun 28, 201927.4127.5627.4127.5527.557,400
Jun 27, 201927.5027.5327.4127.4327.43442,900
Jun 26, 201927.3927.4427.3627.3727.3720,500
Jun 25, 201927.5927.5927.3627.3827.3819,700
Jun 24, 201927.5127.6527.5127.5427.5418,200
Jun 21, 201927.5827.6527.5127.5127.5120,800
Jun 20, 201927.7127.7127.5327.5327.5325,800
Jun 19, 201927.5227.5527.4827.5527.5520,700
Jun 18, 201927.5227.5427.5027.5227.5221,600
Jun 17, 201927.4827.5027.4127.4827.4817,300
Jun 14, 201927.3927.4727.3427.4227.4214,800
Jun 13, 201927.3427.4527.3127.3827.3828,500
Jun 12, 201927.2727.3927.2727.3127.3110,500
Jun 11, 201927.4827.4827.3127.3427.34117,400
Jun 10, 201927.4227.4227.3327.3827.3813,200
Jun 07, 201927.0727.3227.0727.2127.2111,900
Jun 06, 201926.9327.1726.9327.0627.067,500
Jun 05, 201926.8426.9626.7826.9426.9416,200
Jun 04, 201926.3026.7926.3026.7426.7461,700
Jun 03, 201926.2526.3826.1026.2526.25143,300
May 31, 201926.3526.4126.2626.2626.267,500
May 30, 201926.6526.6926.5226.5826.5819,000
May 29, 201926.6526.6526.4326.5226.5213,500
May 28, 201926.9026.9326.6926.6926.6921,200
May 24, 201926.8126.9126.8026.8626.8617,200
May 23, 201926.8226.8626.6526.7626.7625,500
May 22, 201926.9327.0526.9326.9926.9943,800
May 21, 201927.0927.1427.0027.0127.0117,400
May 20, 201926.9427.0526.9126.9926.9913,900
May 17, 201927.1727.1726.9326.9526.9543,800
May 16, 201927.0427.4727.0427.3427.3431,800
May 15, 201926.8027.1626.8027.0427.0412,000
May 14, 201926.8027.1026.7726.9326.9329,500
May 13, 201926.8126.8526.6126.7326.7333,800
May 10, 201926.8827.2226.8727.1527.1521,300
May 09, 201926.8527.1326.7526.9826.9830,100
May 08, 201927.0427.1927.0427.1427.1417,800
May 07, 201927.2527.2526.9827.0927.0932,000
May 06, 201927.1727.3827.1727.3027.3020,700
May 03, 201927.3127.3827.3127.3727.3717,100
May 02, 201927.2527.3227.2127.2227.2212,000
May 01, 201927.3127.3827.3027.3027.3018,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...