PUTW - WisdomTree CBOE S&P 500 PutWrite Strategy Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202024.4224.4224.4224.4224.42208
May 28, 202024.5924.7424.5724.5724.5714,800
May 27, 202024.4824.8324.4824.6224.6211,200
May 26, 202024.7124.7224.5224.5224.5262,600
May 22, 202024.5424.6324.3924.6324.6332,200
May 21, 202024.5024.5924.4424.5824.5820,900
May 20, 202024.5324.6124.3824.5124.519,800
May 19, 202024.1824.5824.1824.2824.2895,900
May 18, 202024.5924.5924.2524.3224.3289,200
May 15, 202023.8824.1423.8823.9823.9863,300
May 14, 202024.2924.2923.5823.9023.9037,900
May 13, 202023.8223.9623.5923.6823.6822,900
May 12, 202024.0324.2023.8923.8923.8918,800
May 11, 202023.8824.2023.8324.0024.0023,900
May 08, 202024.0324.0323.9023.9823.986,800
May 07, 202023.9523.9923.7323.7423.7421,000
May 06, 202023.7623.8623.6023.8623.86358,000
May 05, 202023.7223.8823.7223.7723.7723,400
May 04, 202023.3323.8923.3323.7323.7384,700
May 01, 202023.5323.6523.3923.5423.54130,200
Apr 30, 202023.8923.8923.7123.8223.8215,700
Apr 29, 202023.7924.0223.6824.0124.0177,800
Apr 28, 202023.5123.8123.4623.4723.4725,700
Apr 27, 202023.3023.7823.3023.5023.5028,000
Apr 24, 202023.2223.4323.1723.2923.2937,100
Apr 23, 202023.0923.3623.0123.1723.1746,900
Apr 22, 202022.9723.2622.9423.1623.1649,500
Apr 21, 202022.9922.9922.5922.8822.8832,300
Apr 20, 202022.5123.2422.1823.1623.1643,000
Apr 17, 202023.2323.3723.2123.2523.2541,200
Apr 16, 202023.2523.2523.2023.2223.2210,100
Apr 15, 202023.0423.2523.0423.2523.2521,600
Apr 14, 202023.2323.2323.1323.1423.1420,300
Apr 13, 202023.2523.2523.0823.1023.1036,700
Apr 09, 202023.1323.1623.0523.0823.0837,700
Apr 08, 202023.2223.2222.9923.0623.06206,600
Apr 07, 202023.2023.2022.9222.9822.9813,500
Apr 06, 202022.9923.0722.8022.9922.9934,500
Apr 03, 202022.6222.6222.3922.5022.5016,000
Apr 02, 202022.3322.5122.1422.4422.44123,200
Apr 01, 202022.3622.4522.0022.1122.1145,700
Mar 31, 202022.3822.7422.3822.5122.5124,100
Mar 30, 202022.2522.5622.2022.4822.4817,500
Mar 27, 202021.8822.2921.8822.1522.15213,500
Mar 26, 202022.1722.4422.1722.4422.44245,100
Mar 25, 202021.9022.4121.7122.0522.05251,200
Mar 24, 202021.6621.9221.3321.7321.73314,400
Mar 23, 202020.9421.1220.5420.8020.80281,900
Mar 20, 202021.4521.6421.0921.1221.12581,500
Mar 19, 202021.0021.7121.0021.2521.25137,300
Mar 18, 202020.9421.5420.1421.2321.2358,400
Mar 17, 202021.4822.4421.0122.3222.3236,600
Mar 16, 202021.0322.5521.0321.2121.21131,000
Mar 13, 202023.0323.7321.9823.7023.7092,200
Mar 12, 202022.6423.3721.9021.9021.9062,400
Mar 11, 202024.7524.8323.8524.1824.1845,600
Mar 10, 202025.0025.3924.1625.3425.3463,300
Mar 09, 202024.2425.1223.9524.3324.33128,600
Mar 06, 202026.0526.3425.6226.3226.3248,200
Mar 05, 202027.0827.3026.5026.7126.7156,700
Mar 04, 202027.1327.7026.8827.7027.7085,600
Mar 03, 202027.2627.7126.2626.4626.4687,500
Mar 02, 202025.9927.2925.9927.2927.29102,800
Feb 28, 202025.3725.9625.1425.9125.9134,800
Feb 27, 202027.1727.3826.4026.4026.4022,300
Feb 26, 202027.7828.0727.4727.5527.5526,000
Feb 25, 202028.4928.4927.5127.5927.5927,400
Feb 24, 202028.3928.6728.2828.4228.4237,700
Feb 21, 202029.0429.0729.0229.0529.0525,000
Feb 20, 202029.0529.0529.0029.0429.0422,700
Feb 19, 202029.0529.0529.0229.0229.0220,100
Feb 18, 202029.1029.1029.0029.0229.0223,500
Feb 14, 202029.0729.0729.0029.0429.046,700
Feb 13, 202029.0229.0329.0029.0329.0311,900
Feb 12, 202028.9929.0628.9929.0329.037,700
Feb 11, 202029.0429.0428.9428.9928.9934,600
Feb 10, 202028.8028.9528.8028.9528.9517,300
Feb 07, 202028.8428.9228.7528.8328.8339,200
Feb 06, 202028.9328.9328.7728.8328.8316,100
Feb 05, 202028.6828.8228.6728.7728.7729,000
Feb 04, 202028.4928.6828.4928.6228.62111,600
Feb 03, 202028.3128.4428.2328.3028.3022,400
Jan 31, 202028.4128.4428.0928.1728.1730,900
Jan 30, 202028.2228.5828.2228.5128.5133,700
Jan 29, 202028.4728.5728.4228.4528.45136,400
Jan 28, 202028.3528.5028.3528.4928.4913,000
Jan 27, 202028.2428.5028.1528.2328.2337,200
Jan 24, 202028.7028.7028.4928.5428.5430,600
Jan 23, 202028.5728.7228.5628.7028.7026,400
Jan 22, 202028.6728.6928.6228.6228.6220,400
Jan 21, 202028.6028.7128.6028.6728.6725,900
Jan 17, 202028.6528.7228.6328.6928.6917,800
Jan 16, 202028.7028.7028.6228.6528.6555,800
Jan 15, 202028.6728.7128.6228.7028.7012,100
Jan 14, 202028.5828.7228.5828.7228.7222,100
Jan 13, 202028.6128.6928.6028.6028.6027,300
Jan 10, 202028.6628.6828.5928.6128.6126,600
Jan 09, 202028.6528.7128.5728.7128.7121,900
Jan 08, 202028.6228.6528.5228.6028.6013,900
Jan 07, 202028.5028.6328.4928.6328.6322,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...