Skip to main content

Wisdomtree CBOE S&P 500 Putwrite Strategy Fund (NY: PUTW )

33.24 -0.06 (-0.18%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 26.90 26.90 26.57 26.58 46,667 -0.15(-0.55%)
Aug 30, 2022 27.18 27.18 26.55 26.73 19,637 -0.39(-1.45%)
Aug 29, 2022 27.04 27.24 27.01 27.12 11,860 -0.13(-0.49%)
Aug 26, 2022 27.99 27.99 27.23 27.26 12,132 -0.60(-2.15%)
Aug 25, 2022 27.73 27.91 27.68 27.85 29,792 +0.16(+0.56%)
Aug 24, 2022 27.62 27.73 27.51 27.70 13,811 +0.13(+0.47%)
Aug 23, 2022 27.67 27.67 27.56 27.57 13,715 -0.06(-0.20%)
Aug 22, 2022 27.84 27.84 27.57 27.62 12,503 -0.37(-1.32%)
Aug 19, 2022 28.05 28.05 27.84 27.99 20,716 +0.08(+0.30%)
Aug 18, 2022 28.02 28.02 27.82 27.91 11,571 -0.01(-0.03%)
Aug 17, 2022 28.03 28.03 27.92 27.92 4,785 -0.01(-0.04%)
Aug 16, 2022 27.93 28.00 27.93 27.93 10,697 +0.03(+0.09%)
Aug 15, 2022 27.97 27.98 27.82 27.91 6,068 -0.07(-0.26%)
Aug 12, 2022 27.95 27.99 27.84 27.98 8,692 +0.07(+0.26%)
Aug 11, 2022 28.02 28.02 27.83 27.91 8,669 +0.00(+0.02%)
Aug 10, 2022 28.00 28.00 27.81 27.90 25,099 -0.14(-0.51%)
Aug 09, 2022 27.82 28.05 27.78 28.05 13,387 +0.19(+0.70%)
Aug 08, 2022 27.86 27.92 27.78 27.85 10,857 -0.02(-0.07%)
Aug 05, 2022 27.93 27.93 27.87 27.87 1,687 -0.05(-0.18%)
Aug 04, 2022 27.84 27.94 27.80 27.92 6,732 +0.08(+0.27%)
Aug 03, 2022 27.90 27.91 27.83 27.85 6,395 +0.03(+0.09%)
Aug 02, 2022 27.76 27.90 27.75 27.82 146,755 +0.01(+0.03%)
Aug 01, 2022 27.71 27.91 27.71 27.81 43,779 -0.01(-0.05%)
Jul 29, 2022 27.73 27.86 27.73 27.83 247,040 +0.05(+0.18%)
Jul 28, 2022 27.66 27.78 27.61 27.78 9,632 +0.03(+0.12%)
Jul 27, 2022 27.66 27.77 27.48 27.74 17,873 +0.29(+1.04%)
Jul 26, 2022 27.51 27.56 27.38 27.46 6,734 -0.03(-0.13%)
Jul 25, 2022 27.48 27.63 27.48 27.49 40,567 +0.03(+0.09%)
Jul 22, 2022 27.52 27.61 27.43 27.46 77,653 -0.03(-0.12%)
Jul 21, 2022 27.36 27.63 27.35 27.50 74,274 +0.03(+0.11%)
Jul 20, 2022 27.51 27.55 27.32 27.47 60,062 +0.07(+0.27%)
Jul 19, 2022 27.28 27.46 27.28 27.39 35,812 +0.29(+1.07%)
Jul 18, 2022 27.19 27.34 27.08 27.10 31,713 -0.07(-0.26%)
Jul 15, 2022 27.29 27.29 27.06 27.17 20,176 -0.07(-0.26%)
Jul 14, 2022 27.25 27.26 27.04 27.25 13,674 +0.11(+0.42%)
Jul 13, 2022 26.97 27.14 26.97 27.13 3,510 +0.10(+0.36%)
Jul 12, 2022 27.00 27.24 27.00 27.04 7,436 -0.06(-0.21%)
Jul 11, 2022 27.01 27.21 27.01 27.09 12,663 -0.05(-0.17%)
Jul 08, 2022 27.12 27.24 27.02 27.14 36,551 +0.02(+0.06%)
Jul 07, 2022 27.10 27.14 27.00 27.12 4,006 +0.04(+0.16%)
Jul 06, 2022 27.01 27.21 26.95 27.08 12,079 +0.05(+0.17%)
Jul 05, 2022 26.83 27.10 26.78 27.04 14,873 +0.02(+0.08%)
Jul 01, 2022 26.91 27.09 26.91 27.01 53,661 +0.12(+0.44%)
Jun 30, 2022 26.90 26.99 26.77 26.89 11,011 -0.05(-0.18%)
Jun 29, 2022 26.94 27.03 26.83 26.94 30,274 -0.08(-0.31%)
Jun 28, 2022 27.06 27.06 26.93 27.03 4,365 -0.00(-0.02%)
Jun 27, 2022 27.20 27.20 26.93 27.03 62,122 +0.12(+0.45%)
Jun 24, 2022 26.97 26.97 26.88 26.91 14,255 +0.11(+0.39%)
Jun 23, 2022 26.87 26.87 26.68 26.80 5,345 +0.05(+0.17%)
Jun 22, 2022 26.72 26.80 26.65 26.76 7,252 +0.15(+0.57%)
Jun 21, 2022 26.49 26.80 26.49 26.61 46,865 +0.28(+1.06%)
Jun 17, 2022 26.29 26.43 26.29 26.33 10,373 -0.03(-0.11%)
Jun 16, 2022 26.66 26.66 26.21 26.36 8,390 -0.87(-3.20%)
Jun 15, 2022 26.94 27.41 26.74 27.23 51,521 +0.43(+1.61%)
Jun 14, 2022 26.82 27.06 26.65 26.80 29,468 -0.01(-0.02%)
Jun 13, 2022 27.33 27.33 26.75 26.80 73,101 -0.82(-2.97%)
Jun 10, 2022 27.55 27.70 27.52 27.62 10,909 -0.28(-1.00%)
Jun 09, 2022 27.99 27.99 27.84 27.90 4,671 +0.01(+0.05%)
Jun 08, 2022 27.88 27.99 27.78 27.89 25,877 +0.07(+0.26%)
Jun 07, 2022 27.89 27.99 27.79 27.82 10,968 -0.06(-0.23%)
Jun 06, 2022 27.88 27.99 27.78 27.88 10,272 +0.09(+0.32%)
Jun 03, 2022 27.94 27.94 27.79 27.79 12,094 -0.10(-0.35%)
Jun 02, 2022 27.70 27.95 27.69 27.89 5,488 +0.08(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.