WisdomTree U.S. SmallCap Quality Growth Fund (QSML)
NASDAQ: QSML · Real-Time Price · USD
29.07
-0.20 (-0.67%)
At close: Dec 30, 2025, 4:00 PM EST
29.07
0.00 (0.00%)
After-hours: Dec 30, 2025, 4:15 PM EST
QSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 29.34 | 29.34 | 29.07 | 29.07 | 29.07 | -0.68% | 1,076 |
| Dec 29, 2025 | 29.40 | 29.40 | 29.22 | 29.27 | 29.27 | -0.49% | 946 |
| Dec 26, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.69% | 82 |
| Dec 24, 2025 | 29.63 | 29.63 | 29.62 | 29.62 | 29.44 | 0.37% | 682 |
| Dec 23, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.33 | -0.52% | 99 |
| Dec 22, 2025 | 29.63 | 29.66 | 29.63 | 29.66 | 29.48 | 1.03% | 1,218 |
| Dec 19, 2025 | 28.93 | 29.36 | 28.93 | 29.36 | 29.18 | 0.30% | 277 |
| Dec 18, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 29.09 | 0.31% | 209 |
| Dec 17, 2025 | 29.48 | 29.49 | 29.18 | 29.18 | 29.00 | -0.43% | 1,632 |
| Dec 16, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.13 | -0.14% | 88 |
| Dec 15, 2025 | 29.43 | 29.49 | 29.35 | 29.35 | 29.17 | -0.73% | 671 |
| Dec 12, 2025 | 29.70 | 29.70 | 29.56 | 29.56 | 29.38 | -0.84% | 857 |
| Dec 11, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.63 | 1.09% | 55 |
| Dec 10, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.31 | 1.79% | 8 |
| Dec 9, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.80 | 0.52% | 83 |
| Dec 8, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.65 | -0.63% | 14 |
| Dec 5, 2025 | 29.02 | 29.04 | 29.00 | 29.00 | 28.83 | -0.09% | 2,005 |
| Dec 4, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.85 | - | 96 |
| Dec 3, 2025 | 28.79 | 29.03 | 28.79 | 29.03 | 28.85 | 1.77% | 203 |
| Dec 2, 2025 | 28.50 | 28.63 | 28.50 | 28.53 | 28.35 | -0.04% | 717 |
| Dec 1, 2025 | 28.66 | 28.66 | 28.54 | 28.54 | 28.36 | -0.74% | 141 |
| Nov 28, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.58 | 0.19% | 4 |
| Nov 26, 2025 | 28.81 | 28.81 | 28.69 | 28.69 | 28.52 | 0.63% | 504 |
| Nov 25, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.34 | 2.78% | 47 |
| Nov 24, 2025 | 27.75 | 27.75 | 27.74 | 27.74 | 27.58 | 1.00% | 407 |
| Nov 21, 2025 | 27.51 | 27.51 | 27.47 | 27.47 | 27.30 | 2.94% | 338 |
| Nov 20, 2025 | 26.81 | 26.89 | 26.68 | 26.68 | 26.52 | -1.50% | 852 |
| Nov 19, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 26.93 | -0.16% | 20 |
| Nov 18, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 26.97 | 0.22% | 33 |
| Nov 17, 2025 | 27.50 | 27.50 | 27.07 | 27.07 | 26.91 | -2.03% | 121 |
| Nov 14, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.46 | -0.11% | 286 |
| Nov 13, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.50 | -2.03% | 73 |
| Nov 12, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.07 | -0.16% | 3 |
| Nov 11, 2025 | 28.23 | 28.28 | 28.23 | 28.28 | 28.11 | 0.34% | 1,031 |
| Nov 10, 2025 | 27.99 | 28.19 | 27.96 | 28.19 | 28.01 | 0.98% | 2,432 |
| Nov 7, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.74 | 0.89% | 127 |
| Nov 6, 2025 | 27.75 | 27.75 | 27.67 | 27.67 | 27.50 | -1.37% | 203 |
| Nov 5, 2025 | 27.97 | 28.05 | 27.97 | 28.05 | 27.88 | 1.23% | 1,171 |
| Nov 4, 2025 | 27.81 | 27.81 | 27.71 | 27.71 | 27.54 | -1.51% | 3,027 |
| Nov 3, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 27.96 | -0.13% | 16 |
| Oct 31, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.00 | 0.33% | 63 |
| Oct 30, 2025 | 28.10 | 28.10 | 28.08 | 28.08 | 27.91 | -0.98% | 103 |
| Oct 29, 2025 | 28.68 | 28.85 | 28.23 | 28.36 | 28.19 | -0.99% | 8,300 |
| Oct 28, 2025 | 28.66 | 28.66 | 28.64 | 28.64 | 28.47 | -0.59% | 3,167 |
| Oct 27, 2025 | 29.24 | 29.24 | 28.81 | 28.81 | 28.63 | - | 915 |
| Oct 24, 2025 | 28.75 | 28.81 | 28.75 | 28.81 | 28.64 | 0.58% | 1,064 |
| Oct 23, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.47 | 1.57% | 55 |
| Oct 22, 2025 | 28.08 | 28.20 | 28.08 | 28.20 | 28.03 | -0.85% | 464 |
| Oct 21, 2025 | 28.24 | 28.49 | 28.24 | 28.44 | 28.27 | 0.56% | 816 |
| Oct 20, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.12 | 1.61% | 51 |