WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW) Historical Stock Data
32.38 ↑0.34 (1.08%)
As of April 22, 2024, 2:41pm EST.
Historical Data
In the past 30 trading days, PUTW is down -0.20% a day on average. There have been 9 days where WisdomTree CBOE S&P 500 PutWrite Strategy Fund closed green and 21 days where PUTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 32.19 | 32.38 | ↑$0.19 (0.60%) | 32.19 | 32.40 | 15.42K |
| 2024-04-22 | 31.75 | 32.04 | ↑$0.29 (0.90%) | 31.67 | 32.19 | 15.53K |
| 2024-04-19 | 31.97 | 31.70 | ↓$0.27 (-0.86%) | 31.63 | 32.08 | 23.33K |
| 2024-04-18 | 32.06 | 31.97 | ↓$0.09 (-0.27%) | 31.91 | 32.32 | 15.46K |
| 2024-04-17 | 32.30 | 32.05 | ↓$0.25 (-0.77%) | 31.98 | 32.39 | 23.83K |
| 2024-04-16 | 32.34 | 32.28 | ↓$0.06 (-0.18%) | 32.15 | 32.41 | 17.27K |
| 2024-04-15 | 32.86 | 32.34 | ↓$0.52 (-1.58%) | 32.32 | 33.00 | 17.30K |
| 2024-04-12 | 33.02 | 32.68 | ↓$0.34 (-1.03%) | 32.59 | 33.02 | 11.06K |
| 2024-04-11 | 33.07 | 33.22 | ↑$0.15 (0.44%) | 32.83 | 33.23 | 11.27K |
| 2024-04-10 | 33.01 | 32.93 | ↓$0.08 (-0.24%) | 32.81 | 33.04 | 13.09K |
| 2024-04-09 | 33.22 | 33.16 | ↓$0.06 (-0.19%) | 32.93 | 33.22 | 15.38K |
| 2024-04-08 | 33.18 | 33.17 | ↓$0.01 (-0.03%) | 33.07 | 33.27 | 40.88K |
| 2024-04-05 | 32.86 | 33.18 | ↑$0.32 (0.96%) | 32.86 | 33.21 | 24.65K |
| 2024-04-04 | 33.42 | 32.81 | ↓$0.61 (-1.82%) | 32.81 | 33.42 | 13.05K |
| 2024-04-03 | 33.22 | 33.17 | ↓$0.05 (-0.16%) | 33.11 | 33.27 | 22.48K |
| 2024-04-02 | 33.20 | 33.17 | ↓$0.03 (-0.09%) | 32.94 | 33.20 | 24.69K |
| 2024-04-01 | 33.89 | 33.29 | ↓$0.61 (-1.79%) | 33.20 | 33.89 | 6.33K |
| 2024-03-28 | 33.32 | 33.30 | ↓$0.02 (-0.06%) | 33.28 | 33.40 | 18.90K |
| 2024-03-27 | 33.37 | 33.29 | ↓$0.08 (-0.25%) | 33.22 | 33.37 | 11.77K |
| 2024-03-26 | 33.26 | 33.19 | ↓$0.07 (-0.21%) | 33.19 | 33.31 | 12K |
| 2024-03-25 | 33.33 | 33.22 | ↓$0.11 (-0.32%) | 33.13 | 33.33 | 13.20K |
| 2024-03-22 | 33.41 | 33.28 | ↓$0.13 (-0.39%) | 33.19 | 33.41 | 4.69K |
| 2024-03-21 | 33.51 | 33.58 | ↑$0.06 (0.19%) | 33.46 | 33.61 | 4.46K |
| 2024-03-20 | 33.40 | 33.50 | ↑$0.10 (0.30%) | 33.18 | 33.52 | 10.89K |
| 2024-03-19 | 33.10 | 33.37 | ↑$0.27 (0.82%) | 33.06 | 33.37 | 15.05K |
| 2024-03-18 | 33.22 | 33.22 | ↑$0.00 (0.01%) | 33.14 | 33.29 | 16.13K |
| 2024-03-15 | 33.15 | 33.01 | ↓$0.14 (-0.44%) | 32.95 | 33.15 | 15.25K |
| 2024-03-14 | 33.16 | 33.16 | ↓$0.00 (-0.02%) | 33.01 | 33.24 | 15.65K |
| 2024-03-13 | 33.30 | 33.20 | ↓$0.10 (-0.30%) | 33.15 | 33.44 | 11.36K |
| 2024-03-12 | 32.92 | 33.14 | ↑$0.22 (0.67%) | 32.92 | 33.27 | 21.02K |
Create an account or log in to view more rows.
$PUTW bear trap dude
$PUTW Very bullish action
$PUTW I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PUTW lfg!!! So much movement ! Buy n hodl!
$PUTW holdddd it tight yall
$PUTW this sell-off is meh.
$PUTW Bears get cremated today
$PUTW go time
$PUTW puts r going to print tomorrow
$PUTW the time is near