Skip to main content
WisdomTree U.S. MidCap Quality Growth Fund (QMID)
NASDAQ: QMID · Real-Time Price · USD
27.46
+0.15 (0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

QMID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.6227.6227.4627.4627.460.55%187
Dec 19, 202427.4627.4627.3127.3127.31-0.39%246
Dec 18, 202428.0028.0027.4227.4227.42-4.04%847
Dec 17, 202428.9028.9028.5728.5728.57-0.85%639
Dec 16, 202428.8228.8228.8228.8228.82-0.08%243
Dec 13, 202429.0029.0028.8428.8428.84-0.79%159
Dec 12, 202429.0729.0729.0729.0729.07-0.81%10
Dec 11, 202429.3129.3129.3129.3129.310.76%7
Dec 10, 202429.0929.0929.0929.0929.09-0.80%1
Dec 9, 202429.3229.3229.3229.3229.32-0.64%30
Dec 6, 202429.5129.5129.5129.5129.510.72%117
Dec 5, 202429.3029.3029.3029.3029.30-1.10%102
Dec 4, 202429.6329.6329.6329.6329.63-0.11%13
Dec 3, 202429.6929.6929.5629.6629.660.04%3,744
Dec 2, 202429.6529.6529.6529.6529.650.09%58
Nov 29, 202429.6229.6229.6229.6229.620.25%28
Nov 27, 202429.5529.5529.5529.5529.55-0.55%148
Nov 26, 202429.7029.7129.7029.7129.71-0.50%117
Nov 25, 202429.8629.8629.8629.8629.861.37%20
Nov 22, 202429.2629.4629.2629.4629.461.27%3,435
Nov 21, 202429.1029.1029.0929.0929.091.96%474
Nov 20, 202428.5328.5328.5328.5328.530.74%7
Nov 19, 202428.3228.3228.3228.3228.320.16%19
Nov 18, 202428.2828.2828.2828.2828.280.06%9
Nov 15, 202428.2628.2628.2628.2628.26-1.66%26
Nov 14, 202428.7428.7428.7428.7428.74-1.18%13
Nov 13, 202429.0829.0829.0829.0829.08-0.92%185
Nov 12, 202429.3529.3529.3529.3529.35-0.99%14
Nov 11, 202429.6429.6429.6429.6429.641.08%102
Nov 8, 202429.3229.3229.3229.3229.320.80%23
Nov 7, 202429.0929.0929.0929.0929.090.31%556
Nov 6, 202428.8629.0028.8629.0029.003.57%200
Nov 5, 202428.0028.0028.0028.0028.001.45%17
Nov 4, 202427.6027.6027.6027.6027.600.36%44
Nov 1, 202427.5027.5027.5027.5027.500.59%2
Oct 31, 202427.3427.3427.3427.3427.34-0.87%5
Oct 30, 202427.5827.5827.5827.5827.58-0.43%6
Oct 29, 202427.7027.7027.7027.7027.70-0.14%69
Oct 28, 202427.7427.7427.7427.7427.741.10%7
Oct 25, 202427.4427.4427.4427.4427.44-0.36%8
Oct 24, 202427.5427.5427.5427.5427.540.23%72
Oct 23, 202427.4727.4727.4727.4727.47-0.87%68
Oct 22, 202427.7127.7127.7127.7127.71-0.79%8
Oct 21, 202427.9327.9327.9327.9327.93-1.08%89
Oct 18, 202428.2428.2428.2428.2428.240.30%763
Oct 17, 202428.0828.1628.0828.1628.160.06%237
Oct 16, 202428.1228.1428.1228.1428.140.82%197
Oct 15, 202428.0628.0627.9127.9127.91-0.70%201
Oct 14, 202428.0828.1128.0828.1128.110.39%211
Oct 11, 202427.9628.0027.9528.0028.001.63%1,221
Oct 10, 202427.5527.5527.5527.5527.55-0.80%9
Oct 9, 202427.7727.7727.7727.7727.770.63%20
Oct 8, 202427.7827.7827.3927.6027.600.48%686
Oct 7, 202427.4727.4727.4727.4727.47-0.89%2
Oct 4, 202427.7227.7227.7227.7227.720.75%15
Oct 3, 202427.5127.5127.5127.5127.51-0.11%48
Oct 2, 202427.4927.5627.4427.5427.540.10%673
Oct 1, 202427.5127.5127.5127.5127.51-0.43%7
Sep 30, 202427.6327.6327.6327.6327.63-0.19%7
Sep 27, 202427.6627.6927.6627.6927.690.42%1,863
Sep 26, 202427.5727.5727.5727.5727.571.21%56
Sep 25, 202427.2427.2427.2427.2427.24-1.26%13
Sep 24, 202427.5927.5927.5927.5927.590.22%53
Sep 23, 202427.5327.5327.5327.5327.530.78%39
Sep 20, 202427.1827.3227.1827.3127.31-0.82%3,989
Sep 19, 202427.5427.5427.5427.5427.541.83%66
Sep 18, 202427.0527.0527.0527.0527.05-0.03%66
Sep 17, 202427.0527.0527.0527.0527.050.72%4
Sep 16, 202426.5026.8626.5026.8626.860.50%1,503
Sep 13, 202426.7826.8426.7326.7326.731.74%3,150
Sep 12, 202426.2726.2726.2726.2726.270.85%1
Sep 11, 202425.6726.0525.6726.0526.050.69%121
Sep 10, 202425.8725.8725.8725.8725.870.10%193
Sep 9, 202425.8525.8525.8525.8525.850.49%19
Sep 6, 202425.9425.9425.7225.7225.72-1.64%873
Sep 5, 202426.2726.2726.1526.1526.15-0.69%853
Sep 4, 202426.3326.3326.3326.3326.33-0.31%7
Sep 3, 202426.4126.4126.4126.4126.41-3.08%33
Aug 30, 202427.1427.2527.1427.2527.250.44%185
Aug 29, 202427.1327.1327.1327.1327.130.38%3
Aug 28, 202427.0327.0327.0327.0327.03-0.18%10
Aug 27, 202427.0827.0827.0827.0827.08-0.49%3
Aug 26, 202427.2127.2127.2127.2127.21-0.35%105
Aug 23, 202427.2227.3027.2227.3027.302.38%291
Aug 22, 202426.6726.6726.6726.6726.67-0.95%150
Aug 21, 202426.9326.9326.9326.9326.931.46%2
Aug 20, 202426.5426.5426.5426.5426.54-0.96%69
Aug 19, 202426.8026.8026.8026.8026.801.05%101
Aug 16, 202426.5526.5526.5226.5226.52-2,405
Aug 15, 202426.5226.5226.5226.5226.522.04%73
Aug 14, 202425.9925.9925.9925.9925.99-0.15%2,770
Aug 13, 202425.9526.0325.9526.0326.031.39%2,770
Aug 12, 202425.6825.6825.6525.6725.67-0.67%414
Aug 9, 202425.8425.8425.8425.8425.84-0.26%2
Aug 8, 202425.9125.9425.9125.9125.912.51%576
Aug 7, 202425.9025.9025.2525.2825.28-1.41%1,519
Aug 6, 202425.6425.6425.6425.6425.640.89%79
Aug 5, 202425.2525.4125.2525.4125.41-2.30%579
Aug 2, 202425.9926.0125.8126.0126.01-3.01%898
Aug 1, 202426.7826.8226.7826.8226.82-2.67%420