WisdomTree U.S. MidCap Quality Growth Fund (QMID)
NASDAQ: QMID · Real-Time Price · USD
25.37
+0.22 (0.89%)
Mar 31, 2025, 12:17 AM EDT - Market open
QMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 27.16 | 27.20 | 26.59 | 26.60 | 26.60 | -2.40% | 3,134 |
| Feb 20, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -1.21% | 5 |
| Feb 19, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -1.08% | 2 |
| Feb 18, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.64% | 7 |
| Feb 14, 2025 | 27.77 | 27.77 | 27.71 | 27.71 | 27.71 | 0.16% | 100 |
| Feb 13, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.33% | 6 |
| Feb 12, 2025 | 27.28 | 27.31 | 27.28 | 27.31 | 27.31 | -0.87% | 506 |
| Feb 11, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.80% | 54 |
| Feb 10, 2025 | 27.77 | 27.84 | 27.77 | 27.77 | 27.77 | 0.24% | 444 |
| Feb 7, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.31% | 3 |
| Feb 6, 2025 | 28.14 | 28.14 | 28.07 | 28.07 | 28.07 | -0.19% | 468 |
| Feb 5, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.73% | 16 |
| Feb 4, 2025 | 27.64 | 27.92 | 27.64 | 27.92 | 27.92 | 0.52% | 252 |
| Feb 3, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -1.05% | 231 |
| Jan 31, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.90% | 19 |
| Jan 30, 2025 | 28.40 | 28.40 | 28.33 | 28.33 | 28.33 | 1.31% | 239 |
| Jan 29, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.41% | 34 |
| Jan 28, 2025 | 28.20 | 28.20 | 27.95 | 28.08 | 28.08 | 0.10% | 2,033 |
| Jan 27, 2025 | 28.25 | 28.25 | 28.01 | 28.05 | 28.05 | -0.88% | 671 |
| Jan 24, 2025 | 28.38 | 28.38 | 28.29 | 28.30 | 28.30 | -0.54% | 2,355 |
| Jan 23, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.11% | 7 |
| Jan 22, 2025 | 28.47 | 28.47 | 28.42 | 28.42 | 28.42 | -0.42% | 1,077 |
| Jan 21, 2025 | 28.39 | 28.54 | 28.39 | 28.54 | 28.54 | 1.39% | 2,387 |
| Jan 17, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.35% | 5 |
| Jan 16, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.54% | 4 |