PUTW - WisdomTree CBOE S&P 500 PutWrite Strategy Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201926.8226.7926.6526.7426.7414,708
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
Apr 30, 201927.2727.4027.2727.3627.3626,800
Apr 29, 201927.3027.3527.2927.2927.2914,000
Apr 26, 201927.2827.4027.2327.3927.3941,800
Apr 25, 201927.1627.3527.1627.2327.2347,200
Apr 24, 201927.2527.3227.2227.2327.2341,800
Apr 23, 201927.3027.3527.2527.2527.2517,400
Apr 22, 201927.1527.2927.1527.1527.1521,900
Apr 18, 201927.2227.2427.1227.1527.1517,600
Apr 17, 201927.2427.2427.1227.1327.1324,000
Apr 16, 201927.1927.2427.1127.1727.1723,000
Apr 15, 201927.1827.1827.1127.1227.1222,300
Apr 12, 201927.1527.2227.1327.2227.2223,200
Apr 11, 201927.1927.2227.0927.1027.1069,200
Apr 10, 201927.1627.3427.0827.1827.1826,500
Apr 09, 201927.1227.1927.0827.1627.1615,100
Apr 08, 201927.1127.1927.0827.1827.1850,600
Apr 05, 201926.9627.1726.9627.1227.1278,500
Apr 04, 201927.0227.0927.0227.0427.0461,000
Apr 03, 201927.0427.0627.0227.0227.0222,300
Apr 02, 201927.0327.0727.0027.0627.0636,100
Apr 01, 201927.0127.0626.9727.0327.0354,700
Mar 29, 201926.9726.9926.9026.9326.9320,600
Mar 28, 201926.7326.9326.7326.8926.8980,000
Mar 27, 201926.7626.8226.6926.7326.7329,500
Mar 26, 201926.7326.8626.7226.7726.7729,100
Mar 25, 201926.6426.7026.6226.6326.6330,700
Mar 22, 201926.9326.9326.6226.7126.7133,100
Mar 21, 201926.8726.9526.8526.9526.95105,200
Mar 20, 201926.8826.9126.8026.8726.87111,200
Mar 19, 201926.9026.9026.8026.8026.8036,100
Mar 18, 201926.8926.8926.8026.8526.8521,800
Mar 15, 201926.8326.8926.7726.8426.8424,300
Mar 14, 201926.7526.8726.7526.8326.8322,800
Mar 13, 201926.7926.8526.7726.7926.7927,200
Mar 12, 201926.7526.8226.7526.7926.7936,200
Mar 11, 201926.6026.7426.5926.7226.72536,900
Mar 08, 201926.4426.5626.3126.5326.53138,900
Mar 07, 201926.5826.6026.4326.5126.5129,300
Mar 06, 201926.7426.7426.5726.5726.57146,100
Mar 05, 201926.6426.6826.5926.6426.6441,100
Mar 04, 201926.8026.8026.5326.6026.6066,400
Mar 01, 201926.6526.7226.6226.6926.6955,000
Feb 28, 201926.6926.6926.4826.5926.59136,000
Feb 27, 201926.6226.6626.5726.6526.6513,200
Feb 26, 201926.6326.7726.5626.6426.6431,200
Feb 25, 201926.7226.7226.5926.5926.59155,700
Feb 22, 201926.6026.6226.5626.6126.6111,200
Feb 21, 201926.5926.5926.4626.5626.5629,400
Feb 20, 201926.4826.6126.4826.6026.6084,000
Feb 19, 201926.4926.5926.3726.5626.5663,100
Feb 15, 201926.3626.5026.3626.4726.4728,000
Feb 14, 201926.4826.4826.4026.4726.4774,800
Feb 13, 201926.4626.4826.4026.4826.4826,600
Feb 12, 201926.4826.4826.4226.4726.4725,500
Feb 11, 201926.4626.4626.3826.4426.4411,700
Feb 08, 201926.2426.4226.2426.4226.4239,000
Feb 07, 201926.4326.4326.2926.3926.3932,400
Feb 06, 201926.4026.4326.3426.4326.4324,600
Feb 05, 201926.3026.4326.2726.4226.4225,400
Feb 04, 201926.3626.4026.3226.4026.4036,500
Feb 01, 201926.3426.3426.2426.3326.3357,400
Jan 31, 201926.1926.2926.1626.2926.2949,700
Jan 30, 201926.1226.2025.9926.1926.1928,900
Jan 29, 201925.9426.0125.9025.9125.9147,900
Jan 28, 201925.8625.9925.8425.9925.9921,900
Jan 25, 201926.0326.2025.9826.0626.0657,200
Jan 24, 201925.9425.9625.8025.9625.96142,400
Jan 23, 201925.9125.9325.6625.8625.8634,300
Jan 22, 201925.9426.0125.7625.9025.9083,700
Jan 18, 201926.0926.2225.9826.0926.0999,900
Jan 17, 201925.8926.0725.8926.0026.0059,400
Jan 16, 201926.0926.0925.9725.9725.9767,400
Jan 15, 201926.0126.0826.0026.0826.0816,500
Jan 14, 201925.9126.0725.9125.9925.9913,400
Jan 11, 201926.0026.0625.9726.0626.0639,500
Jan 10, 201925.9026.0425.9025.9525.9530,100
Jan 09, 201926.0026.0025.9125.9425.9426,700
Jan 08, 201925.9325.9925.8425.9925.9981,200
Jan 07, 201925.8225.9525.7825.9525.9558,700
Jan 04, 201925.2325.8325.2325.7725.7771,500
Jan 03, 201925.5225.6225.3125.4225.42486,900
Jan 02, 201925.0325.6225.0325.5625.5653,900
Dec 31, 201825.3625.5825.3625.4525.45189,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...