WisdomTree PutWrite Strategy Fund (PUTW)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

33.21

+0.04

(+0.12%)

At close: 04:00PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	33.30	33.30	33.06	33.21	33.21	19,979
16 May 2024	33.22	33.26	33.12	33.17	33.17	14,000
15 May 2024	32.98	33.15	32.98	33.11	33.11	36,600
14 May 2024	32.85	32.96	32.83	32.90	32.90	6,700
13 May 2024	33.08	33.08	32.85	32.92	32.92	12,400
10 May 2024	33.00	33.00	32.85	32.91	32.91	16,300
09 May 2024	32.82	32.90	32.76	32.88	32.88	14,800
08 May 2024	32.79	32.80	32.58	32.73	32.73	11,400
07 May 2024	32.65	32.78	32.65	32.73	32.73	14,100
06 May 2024	32.50	32.69	32.48	32.67	32.67	16,900
03 May 2024	32.51	32.51	32.31	32.43	32.43	9,300
02 May 2024	31.90	32.13	31.84	32.03	32.03	21,300
01 May 2024	31.88	32.22	31.79	31.88	31.88	320,100
30 Apr 2024	32.35	32.35	31.96	31.96	31.96	24,600
29 Apr 2024	32.47	32.47	32.28	32.39	32.39	11,800
26 Apr 2024	32.16	32.37	32.15	32.27	32.27	12,000
25 Apr 2024	31.56	31.99	31.56	31.91	31.91	30,500
24 Apr 2024	32.21	32.21	31.90	32.10	32.10	15,800
24 Apr 2024	0.315 Dividend
23 Apr 2024	32.19	32.40	32.19	32.38	32.07	15,400
22 Apr 2024	31.75	32.19	31.67	32.04	31.72	15,500
19 Apr 2024	31.97	32.08	31.61	31.70	31.39	23,300
18 Apr 2024	32.06	32.32	31.91	31.97	31.66	15,500
17 Apr 2024	32.30	32.39	31.98	32.05	31.74	23,800
16 Apr 2024	32.34	32.43	32.14	32.28	31.97	17,300
15 Apr 2024	32.86	33.00	32.32	32.34	32.03	17,300
12 Apr 2024	33.02	33.02	32.59	32.68	32.36	11,100
11 Apr 2024	33.07	33.27	32.77	33.22	32.89	11,300
10 Apr 2024	33.01	33.04	32.79	32.93	32.61	13,100
09 Apr 2024	33.22	33.22	32.92	33.16	32.83	15,400
08 Apr 2024	33.18	33.43	33.07	33.17	32.85	40,900
05 Apr 2024	32.86	33.21	32.86	33.17	32.85	24,700
04 Apr 2024	33.42	33.42	32.81	32.81	32.49	13,000
03 Apr 2024	33.22	33.27	33.10	33.17	32.84	22,500
02 Apr 2024	33.20	33.20	32.94	33.17	32.85	24,700
01 Apr 2024	33.89	33.89	33.20	33.28	32.96	6,300
28 Mar 2024	33.32	33.42	33.28	33.30	32.98	18,900
27 Mar 2024	33.37	33.37	33.19	33.28	32.96	11,800
26 Mar 2024	33.26	33.31	33.19	33.19	32.87	12,100
25 Mar 2024	33.33	33.33	33.13	33.22	32.90	13,200
22 Mar 2024	33.41	33.41	33.19	33.28	32.96	4,700
22 Mar 2024	0.33 Dividend
21 Mar 2024	33.51	33.64	33.46	33.58	32.92	4,500
20 Mar 2024	33.40	33.54	33.18	33.50	32.85	10,900
19 Mar 2024	33.10	33.37	33.06	33.37	32.72	15,100
18 Mar 2024	33.22	33.29	33.14	33.22	32.57	16,100
15 Mar 2024	33.15	33.15	32.95	33.01	32.36	15,200
14 Mar 2024	33.16	33.24	33.01	33.15	32.51	15,600
13 Mar 2024	33.30	33.44	33.15	33.20	32.55	11,400
12 Mar 2024	32.92	33.27	32.92	33.14	32.50	21,000
11 Mar 2024	32.90	33.03	32.83	32.94	32.30	11,000
08 Mar 2024	32.93	33.19	32.93	33.04	32.40	10,200
07 Mar 2024	32.84	33.10	32.84	33.03	32.39	3,500
06 Mar 2024	32.84	32.99	32.79	32.79	32.15	36,600
05 Mar 2024	32.77	32.85	32.64	32.74	32.10	7,300
04 Mar 2024	32.86	33.03	32.86	32.99	32.35	26,300
01 Mar 2024	32.97	33.11	32.94	32.96	32.32	3,000
29 Feb 2024	32.88	32.88	32.64	32.86	32.22	10,600
28 Feb 2024	32.78	32.78	32.66	32.68	32.05	11,200
27 Feb 2024	32.70	32.74	32.61	32.71	32.07	8,700
26 Feb 2024	32.80	32.80	32.61	32.61	31.98	7,300
23 Feb 2024	32.82	32.82	32.71	32.74	32.10	14,800
23 Feb 2024	0.325 Dividend
22 Feb 2024	32.96	33.03	32.91	32.95	31.99	9,000
21 Feb 2024	32.47	32.59	32.47	32.59	31.64	6,300
20 Feb 2024	32.65	32.70	32.50	32.68	31.73	14,300
16 Feb 2024	32.68	32.87	32.64	32.65	31.70	6,700
15 Feb 2024	32.62	32.84	32.62	32.84	31.88	17,600
14 Feb 2024	32.60	32.72	32.60	32.67	31.72	3,700
13 Feb 2024	32.55	32.55	32.31	32.50	31.55	7,400
12 Feb 2024	32.66	32.84	32.66	32.78	31.83	5,200
09 Feb 2024	32.79	32.82	32.71	32.71	31.76	13,700
08 Feb 2024	32.66	32.73	32.59	32.68	31.73	9,200
07 Feb 2024	32.62	32.74	32.60	32.71	31.76	16,300
06 Feb 2024	32.55	32.60	32.49	32.58	31.63	2,600
05 Feb 2024	32.57	32.59	32.42	32.43	31.49	12,900
02 Feb 2024	32.47	32.63	32.35	32.46	31.51	12,600
01 Feb 2024	32.10	32.34	32.10	32.33	31.39	8,700
31 Jan 2024	32.29	32.29	32.01	32.01	31.08	19,400
30 Jan 2024	32.26	32.43	32.26	32.32	31.38	36,800
29 Jan 2024	32.15	32.34	32.15	32.33	31.39	10,500
26 Jan 2024	32.17	32.24	32.15	32.16	31.22	17,600
25 Jan 2024	32.16	32.26	32.13	32.20	31.27	3,800
25 Jan 2024	0.32 Dividend
24 Jan 2024	32.48	32.63	32.38	32.44	31.19	21,400
23 Jan 2024	32.33	32.46	32.33	32.43	31.17	4,500
22 Jan 2024	32.33	32.45	32.28	32.31	31.06	17,200
19 Jan 2024	31.90	32.25	31.90	32.25	31.00	6,800
18 Jan 2024	31.78	31.88	31.60	31.88	30.65	8,100
17 Jan 2024	31.67	31.67	31.50	31.57	30.35	10,700
16 Jan 2024	31.68	31.86	31.65	31.74	30.51	56,400
12 Jan 2024	31.80	31.93	31.80	31.92	30.68	7,900
11 Jan 2024	31.94	31.94	31.68	31.85	30.62	14,900
10 Jan 2024	31.80	31.92	31.80	31.91	30.67	7,300
09 Jan 2024	31.75	31.84	31.68	31.75	30.52	9,700
08 Jan 2024	31.55	31.76	31.50	31.75	30.52	31,000
05 Jan 2024	31.61	31.85	31.41	31.49	30.27	35,700
04 Jan 2024	31.52	31.59	31.37	31.37	30.16	12,900
03 Jan 2024	31.65	31.65	31.50	31.51	30.30	11,500
02 Jan 2024	31.56	31.76	31.56	31.66	30.43	18,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD99,748.83+2,479.01(+2.55%)

WisdomTree PutWrite Strategy Fund (PUTW)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
99,748.83
+2,479.01(+2.55%)