WisdomTree U.S. MidCap Quality Growth Fund (QMID)
NASDAQ: QMID · Real-Time Price · USD
25.23
+0.41 (1.67%)
May 5, 2025, 4:00 PM EDT - Market closed
QMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.21% | 23 |
| May 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.87% | 9 |
| May 1, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.08% | 17 |
| Apr 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.08% | 13 |
| Apr 29, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.66% | 6 |
| Apr 28, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.31% | 5 |
| Apr 25, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.20% | 3 |
| Apr 24, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.95% | 8 |
| Apr 23, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.15% | 6 |
| Apr 22, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 2.49% | 4 |
| Apr 21, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -2.56% | 4 |
| Apr 17, 2025 | 23.96 | 23.96 | 23.92 | 23.92 | 23.92 | 0.93% | 435 |
| Apr 16, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.23% | 3 |
| Apr 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.33% | 3 |
| Apr 14, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.85% | 7 |
| Apr 11, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.61% | 66 |
| Apr 10, 2025 | 23.76 | 23.76 | 23.49 | 23.49 | 23.49 | -3.87% | 584 |
| Apr 9, 2025 | 24.45 | 24.45 | 24.44 | 24.44 | 24.44 | 9.53% | 199 |
| Apr 8, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -3.16% | 18 |
| Apr 7, 2025 | 22.99 | 23.10 | 22.99 | 23.04 | 23.04 | -0.79% | 1,044 |
| Apr 4, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -4.68% | 49 |
| Apr 3, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -5.71% | 7 |
| Apr 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.62% | 5 |
| Apr 1, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.34% | 11 |
| Mar 31, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.76% | 16 |
| Mar 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.68% | 8 |
| Mar 27, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.64% | 11 |
| Mar 26, 2025 | 25.78 | 25.78 | 25.74 | 25.74 | 25.74 | -0.64% | 303 |
| Mar 25, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.03% | 35 |
| Mar 24, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.46% | 27 |
| Mar 21, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.41% | 5 |
| Mar 20, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.63% | 511 |
| Mar 19, 2025 | 25.32 | 25.54 | 25.32 | 25.54 | 25.54 | 1.61% | 245 |
| Mar 18, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.89% | 4 |
| Mar 17, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.48% | 5 |
| Mar 14, 2025 | 24.57 | 24.99 | 24.57 | 24.99 | 24.99 | 2.13% | 106 |
| Mar 13, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.85% | 8 |
| Mar 12, 2025 | 24.96 | 24.96 | 24.93 | 24.93 | 24.93 | -0.32% | 452 |
| Mar 11, 2025 | 24.89 | 25.07 | 24.89 | 25.01 | 25.01 | -0.66% | 2,364 |
| Mar 10, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.69% | 46 |
| Mar 7, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.61 | 0.80% | 204 |
| Mar 6, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.13% | 38 |
| Mar 5, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.48% | 104 |
| Mar 4, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.03% | 7 |
| Mar 3, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -2.74% | 129 |
| Feb 28, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.96% | 11 |
| Feb 27, 2025 | 26.30 | 26.38 | 26.06 | 26.06 | 26.06 | -1.83% | 1,023 |
| Feb 26, 2025 | 26.80 | 26.81 | 26.55 | 26.55 | 26.55 | 0.08% | 1,048 |
| Feb 25, 2025 | 26.60 | 26.60 | 26.53 | 26.53 | 26.53 | -0.30% | 136 |
| Feb 24, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.02% | 50 |