WisdomTree U.S. SmallCap Quality Growth Fund (QSML)
NASDAQ: QSML · Real-Time Price · USD
29.87
-0.03 (-0.11%)
At close: Feb 9, 2026, 4:00 PM EST
29.87
0.00 (0.00%)
After-hours: Feb 9, 2026, 4:15 PM EST
QSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | 3.31% | 3,063 |
| Feb 5, 2026 | 29.08 | 29.08 | 28.95 | 28.95 | 28.94 | -1.76% | 716 |
| Feb 4, 2026 | 29.28 | 29.46 | 29.24 | 29.46 | 29.46 | 0.45% | 569 |
| Feb 3, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.14% | 36 |
| Feb 2, 2026 | 29.43 | 29.81 | 29.43 | 29.67 | 29.67 | 1.02% | 4,087 |
| Jan 30, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.88% | 22 |
| Jan 29, 2026 | 29.42 | 29.63 | 29.41 | 29.63 | 29.63 | -0.09% | 762 |
| Jan 28, 2026 | 29.77 | 29.79 | 29.66 | 29.66 | 29.66 | -0.66% | 357 |
| Jan 27, 2026 | 30.00 | 30.00 | 29.86 | 29.86 | 29.86 | -0.47% | 650 |
| Jan 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.03% | 33 |
| Jan 23, 2026 | 30.14 | 30.14 | 29.99 | 29.99 | 29.99 | -1.37% | 797 |
| Jan 22, 2026 | 30.60 | 30.60 | 30.38 | 30.41 | 30.41 | 0.60% | 1,351 |
| Jan 21, 2026 | 29.89 | 30.23 | 29.89 | 30.23 | 30.23 | 1.90% | 632 |
| Jan 20, 2026 | 29.64 | 29.66 | 29.64 | 29.66 | 29.66 | -1.47% | 1,449 |
| Jan 16, 2026 | 30.15 | 30.15 | 30.11 | 30.11 | 30.11 | -0.45% | 105 |
| Jan 15, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.78% | 3 |
| Jan 14, 2026 | 30.00 | 30.01 | 29.84 | 30.01 | 30.01 | 0.01% | 486 |
| Jan 13, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.56% | 96 |
| Jan 12, 2026 | 30.20 | 30.20 | 30.18 | 30.18 | 30.18 | -0.32% | 126 |
| Jan 9, 2026 | 30.37 | 30.38 | 30.27 | 30.27 | 30.27 | 0.59% | 464 |
| Jan 8, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.38% | 5 |
| Jan 7, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.68 | -0.47% | 39 |
| Jan 6, 2026 | 29.55 | 29.82 | 29.55 | 29.82 | 29.82 | 1.26% | 194 |
| Jan 5, 2026 | 29.55 | 29.55 | 29.45 | 29.45 | 29.45 | 2.06% | 572 |
| Jan 2, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.26% | 31 |
| Dec 31, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.99% | 65 |
| 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 |