WisdomTree U.S. SmallCap Quality Growth Fund (QSML)
NASDAQ: QSML · Real-Time Price · USD
24.21
-0.22 (-0.89%)
Mar 31, 2025, 1:12 PM EDT - Market open
QSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -2.31% | 15 |
| Mar 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.45% | 6 |
| Mar 26, 2025 | 25.07 | 25.12 | 25.07 | 25.12 | 25.12 | -0.76% | 513 |
| Mar 25, 2025 | 25.40 | 25.40 | 25.31 | 25.31 | 25.31 | -0.44% | 463 |
| Mar 24, 2025 | 25.32 | 25.42 | 25.32 | 25.42 | 25.42 | 2.67% | 188 |
| Mar 21, 2025 | 24.63 | 24.76 | 24.63 | 24.76 | 24.76 | -0.76% | 127 |
| Mar 20, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.51% | 15 |
| Mar 19, 2025 | 24.98 | 25.08 | 24.98 | 25.08 | 25.08 | 1.40% | 925 |
| Mar 18, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.58% | 3 |
| Mar 17, 2025 | 24.79 | 24.88 | 24.78 | 24.88 | 24.88 | 1.21% | 2,349 |
| Mar 14, 2025 | 24.45 | 24.58 | 24.45 | 24.58 | 24.58 | 2.42% | 1,963 |
| Mar 13, 2025 | 24.51 | 24.52 | 24.00 | 24.00 | 24.00 | -1.98% | 1,786 |
| Mar 12, 2025 | 24.57 | 24.57 | 24.49 | 24.49 | 24.49 | -0.52% | 542 |
| Mar 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.08% | 42 |
| Mar 10, 2025 | 24.93 | 24.93 | 24.63 | 24.63 | 24.63 | -2.17% | 822 |
| Mar 7, 2025 | 24.89 | 25.18 | 24.89 | 25.18 | 25.18 | 0.43% | 577 |
| Mar 6, 2025 | 24.96 | 25.07 | 24.96 | 25.07 | 25.07 | -1.37% | 845 |
| Mar 5, 2025 | 25.15 | 25.42 | 25.06 | 25.42 | 25.42 | 1.04% | 819 |
| Mar 4, 2025 | 24.93 | 25.46 | 24.90 | 25.16 | 25.16 | -1.00% | 1,958 |
| Mar 3, 2025 | 26.15 | 26.15 | 25.35 | 25.42 | 25.42 | -2.50% | 3,041 |
| Feb 28, 2025 | 25.92 | 26.07 | 25.87 | 26.07 | 26.07 | 0.09% | 2,544 |
| Feb 27, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.67% | 174 |
| Feb 26, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.51% | 104 |
| Feb 25, 2025 | 26.71 | 26.75 | 26.62 | 26.62 | 26.62 | -0.53% | 1,332 |
| Feb 24, 2025 | 26.66 | 26.78 | 26.66 | 26.77 | 26.77 | -0.28% | 769 |
| Feb 21, 2025 | 27.52 | 27.67 | 26.84 | 26.84 | 26.84 | -2.83% | 460 |
| Feb 20, 2025 | 27.66 | 27.76 | 27.57 | 27.62 | 27.62 | -1.24% | 14,911 |
| Feb 19, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.40% | 3 |
| Feb 18, 2025 | 28.07 | 28.08 | 28.07 | 28.08 | 28.08 | 0.65% | 206 |
| Feb 14, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.13% | 4 |
| Feb 13, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1.22% | 9 |
| Feb 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.09% | 2 |
| Feb 11, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.20% | 21 |
| Feb 10, 2025 | 28.01 | 28.01 | 27.91 | 27.96 | 27.96 | 0.87% | 694 |
| Feb 7, 2025 | 27.83 | 27.83 | 27.72 | 27.72 | 27.72 | -1.19% | 457 |
| Feb 6, 2025 | 28.23 | 28.23 | 28.05 | 28.05 | 28.05 | -0.53% | 554 |
| Feb 5, 2025 | 28.16 | 28.20 | 28.16 | 28.20 | 28.20 | 0.62% | 150 |
| Feb 4, 2025 | 27.58 | 28.02 | 27.58 | 28.02 | 28.02 | 1.14% | 227 |
| Feb 3, 2025 | 27.76 | 27.76 | 27.71 | 27.71 | 27.71 | -1.61% | 918 |
| Jan 31, 2025 | 28.22 | 28.22 | 28.16 | 28.16 | 28.16 | -1.33% | 280 |
| Jan 30, 2025 | 28.66 | 28.70 | 28.51 | 28.54 | 28.54 | 1.11% | 3,626 |
| Jan 29, 2025 | 27.78 | 28.29 | 27.78 | 28.23 | 28.23 | -0.24% | 909 |
| Jan 28, 2025 | 28.32 | 28.32 | 28.30 | 28.30 | 28.30 | 0.32% | 237 |
| Jan 27, 2025 | 28.47 | 28.47 | 28.21 | 28.21 | 28.21 | -0.90% | 826 |
| Jan 24, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.32% | 1 |
| Jan 23, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.37% | 5 |
| Jan 22, 2025 | 28.49 | 28.50 | 28.45 | 28.45 | 28.45 | -0.66% | 1,896 |
| Jan 21, 2025 | 28.00 | 28.64 | 28.00 | 28.64 | 28.64 | 1.53% | 1,461 |
| Jan 17, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.23% | 23 |
| Jan 16, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.58% | 10 |