WisdomTree U.S. SmallCap Quality Growth Fund (QSML)
NASDAQ: QSML · Real-Time Price · USD
28.21
+0.07 (0.24%)
Jan 17, 2025, 4:00 PM EST - Market closed

QSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202528.2128.2128.2128.2128.210.23%23
Jan 16, 202528.1428.1428.1428.1428.140.58%10
Jan 15, 202527.4627.9827.4627.9827.981.53%229
Jan 14, 202527.6127.6127.3527.5627.561.25%862
Jan 13, 202526.9527.2226.9527.2227.220.47%314
Jan 10, 202527.6227.6227.0827.0927.09-1.65%4,462
Jan 8, 202527.5527.5527.5527.5527.55-0.01%1
Jan 7, 202527.6127.6127.4327.5527.55-0.66%1,548
Jan 6, 202527.7928.0127.7327.7327.73-0.10%767
Jan 3, 202527.5527.7827.5527.7627.761.08%943
Jan 2, 202527.9327.9327.3327.4627.460.04%953
Dec 31, 202427.5327.7027.4127.4527.450.30%15,717
Dec 30, 202427.3727.4527.3727.3727.37-0.33%1,376
Dec 27, 202427.4527.5027.2527.4627.46-1.27%3,021
Dec 26, 202427.5327.8127.5327.8127.810.48%1,251
Dec 24, 202427.6827.6827.6827.6827.600.80%28
Dec 23, 202427.4627.4627.4627.4627.38-0.03%84
Dec 20, 202427.6227.6227.4727.4727.390.37%623
Dec 19, 202427.3927.3927.3027.3727.29-0.35%1,617
Dec 18, 202428.8528.8527.4727.4727.38-3.62%1,513
Dec 17, 202428.5028.5028.5028.5028.41-0.98%1
Dec 16, 202428.7828.7828.7828.7828.690.09%169
Dec 13, 202429.5329.5328.7128.7628.67-0.95%3,980
Dec 12, 202429.1029.1629.0329.0328.94-0.71%552
Dec 11, 202429.0529.2429.0529.2429.150.69%623
Dec 10, 202429.1129.1129.0429.0428.95-0.52%817
Dec 9, 202429.4429.4429.1929.1929.10-0.10%3,929
Dec 6, 202429.2029.2229.2029.2229.130.19%204
Dec 5, 202429.1729.1729.1729.1729.07-1.50%105
Dec 4, 202429.7029.7029.6129.6129.520.03%261
Dec 3, 202429.6029.6029.6029.6029.51-0.37%126
Dec 2, 202429.4629.7129.4629.7129.62-0.10%229
Nov 29, 202429.7429.7429.7429.7429.650.64%77
Nov 27, 202429.5529.5529.5529.5529.46-0.24%81
Nov 26, 202429.6229.6229.6229.6229.53-0.80%85
Nov 25, 202429.9929.9929.8629.8629.771.95%417
Nov 22, 202429.2929.2929.2929.2929.201.71%339
Nov 21, 202428.8728.8728.8028.8028.712.10%345
Nov 20, 202428.2028.2028.2028.2028.110.04%5
Nov 19, 202428.1228.1928.1228.1928.100.57%281
Nov 18, 202427.9528.2127.9528.0327.94-3,484
Nov 15, 202428.2928.2928.0228.0327.94-1.27%2,600
Nov 14, 202428.9728.9828.3928.3928.30-1.43%1,888
Nov 13, 202429.3529.3528.8028.8028.71-0.86%987
Nov 12, 202429.0629.0629.0629.0628.96-1.66%2
Nov 11, 202429.5129.5529.4329.5529.451.38%529
Nov 8, 202429.1029.2229.0829.1529.050.75%1,383
Nov 7, 202429.1129.1128.9328.9328.84-0.18%1,878
Nov 6, 202428.1328.9828.1328.9828.895.76%427
Nov 5, 202427.4027.4027.4027.4027.322.37%83
Nov 4, 202426.8726.8726.7726.7726.680.36%596
Nov 1, 202426.7126.8526.6226.6726.590.76%8,549
Oct 31, 202426.8126.8126.4726.4726.39-1.13%3,994
Oct 30, 202426.9626.9726.7726.7726.69-0.40%1,172
Oct 29, 202426.8826.8826.8826.8826.80-0.57%1
Oct 28, 202427.0527.0527.0427.0426.951.25%111
Oct 25, 202427.2627.2626.6926.7026.62-0.16%2,681
Oct 24, 202426.5826.7426.5826.7426.660.36%1,829
Oct 23, 202426.6526.6526.6526.6526.56-0.79%130
Oct 22, 202426.9026.9026.8626.8626.77-0.91%873
Oct 21, 202427.1127.1127.1127.1127.02-1.41%2
Oct 18, 202427.4427.5827.4427.4927.41-0.30%571
Oct 17, 202427.5327.6227.5327.5827.49-0.16%602
Oct 16, 202427.6927.6927.6227.6227.531.32%135
Oct 15, 202427.3827.3827.2627.2627.17-0.08%756
Oct 14, 202427.2627.2827.2627.2827.200.60%386
Oct 11, 202426.9427.1226.8127.1227.031.97%12,082
Oct 10, 202426.5726.6226.5726.6026.51-0.55%531
Oct 9, 202426.8926.8926.7426.7426.660.24%14,684
Oct 8, 202427.1627.1626.6826.6826.600.02%862
Oct 7, 202426.6826.6826.6426.6826.59-0.84%501
Oct 4, 202426.7526.9026.7526.9026.821.69%239
Oct 3, 202426.5026.6726.4526.4526.37-0.94%8,404
Oct 2, 202426.7826.9126.7026.7026.62-0.48%1,897
Oct 1, 202426.7526.9426.7526.8326.75-1.09%3,047
Sep 30, 202427.0027.1726.9727.1327.040.20%1,096
Sep 27, 202427.1527.1527.0327.0726.990.86%1,008
Sep 26, 202426.9826.9826.8426.8426.760.98%4,027
Sep 25, 202426.5926.5926.5826.5826.50-1.29%253
Sep 24, 202426.8127.0026.8126.9326.850.41%896
Sep 23, 202426.9826.9826.8226.8226.74-0.03%7,918
Sep 20, 202426.8926.8926.8326.8326.75-1.07%2,679
Sep 19, 202426.9827.1226.9827.1227.032.10%2,920
Sep 18, 202426.5227.1526.5026.5626.480.06%6,205
Sep 17, 202426.6726.7426.5526.5526.461.28%724
Sep 16, 202426.0026.2726.0026.2126.130.33%9,260
Sep 13, 202426.1226.2026.1226.1226.042.61%3,965
Sep 12, 202425.4925.5125.4625.4625.381.47%3,418
Sep 11, 202424.7425.0924.7425.0925.010.22%422
Sep 10, 202425.0725.0725.0425.0424.96-0.31%477
Sep 9, 202425.1125.1125.1125.1125.03-0.23%102
Sep 6, 202425.3125.3125.1025.1725.09-1.49%1,843
Sep 5, 202425.6525.6525.5525.5525.47-0.97%357
Sep 4, 202425.6825.8125.6825.8025.72-0.27%2,440
Sep 3, 202427.0427.0425.8725.8725.79-3.14%3,664
Aug 30, 202426.5726.7526.4926.7126.630.64%3,283
Aug 29, 202426.5426.5426.5426.5426.460.84%6
Aug 28, 202426.4226.4926.3226.3226.24-0.84%2,453
Aug 27, 202426.5826.5826.5426.5426.46-0.53%1,663
Aug 26, 202426.7626.7626.6926.6926.60-0.20%440