WisdomTree U.S. SmallCap Quality Growth Fund (QSML)
NASDAQ: QSML · Real-Time Price · USD
27.51
-0.43 (-1.55%)
At close: Aug 14, 2025, 4:00 PM
27.51
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
QSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -1.96% | 1,737 |
| Aug 13, 2025 | 27.60 | 27.95 | 27.60 | 27.95 | 27.95 | 2.21% | 1,103 |
| Aug 12, 2025 | 27.17 | 27.34 | 27.17 | 27.34 | 27.34 | 2.78% | 682 |
| Aug 11, 2025 | 26.72 | 26.75 | 26.60 | 26.60 | 26.60 | -0.24% | 2,141 |
| Aug 8, 2025 | 26.65 | 26.67 | 26.65 | 26.67 | 26.67 | 0.21% | 897 |
| Aug 7, 2025 | 26.68 | 26.68 | 26.61 | 26.61 | 26.61 | -0.65% | 1,922 |
| Aug 6, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.31% | 1 |
| Aug 5, 2025 | 26.76 | 26.87 | 26.76 | 26.87 | 26.87 | 0.48% | 419 |
| Aug 4, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.87% | 1 |
| Aug 1, 2025 | 26.16 | 26.25 | 26.16 | 26.25 | 26.25 | -1.80% | 431 |
| Jul 31, 2025 | 26.74 | 26.81 | 26.73 | 26.73 | 26.73 | -0.91% | 1,427 |
| Jul 30, 2025 | 27.02 | 27.02 | 26.97 | 26.97 | 26.97 | -0.63% | 447 |
| Jul 29, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.74% | 1 |
| Jul 28, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.23% | 18 |
| Jul 25, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.49% | 11 |
| Jul 24, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.19% | 24 |
| Jul 23, 2025 | 27.47 | 27.48 | 27.47 | 27.48 | 27.48 | 1.67% | 217 |
| Jul 22, 2025 | 27.05 | 27.14 | 27.03 | 27.03 | 27.03 | 1.62% | 2,853 |
| Jul 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.52% | 21 |
| Jul 18, 2025 | 27.01 | 27.01 | 26.74 | 26.74 | 26.74 | -0.90% | 2,626 |
| Jul 17, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.39% | 1 |
| Jul 16, 2025 | 26.48 | 26.61 | 26.48 | 26.61 | 26.61 | 0.51% | 308 |
| Jul 15, 2025 | 26.90 | 26.90 | 26.48 | 26.48 | 26.48 | -1.81% | 175 |
| Jul 14, 2025 | 26.78 | 26.96 | 26.78 | 26.96 | 26.96 | 0.15% | 3,478 |
| Jul 11, 2025 | 27.01 | 27.01 | 26.92 | 26.92 | 26.92 | -1.53% | 150 |
| Jul 10, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.51% | 24 |
| Jul 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.67% | 4 |
| Jul 8, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.79% | 4 |
| Jul 7, 2025 | 27.04 | 27.04 | 26.75 | 26.81 | 26.81 | -1.39% | 3,938 |
| Jul 3, 2025 | 27.14 | 27.30 | 26.97 | 27.19 | 27.19 | 0.77% | 21,013 |
| Jul 2, 2025 | 26.75 | 26.98 | 26.75 | 26.98 | 26.98 | 1.34% | 452 |
| Jul 1, 2025 | 26.34 | 26.62 | 26.34 | 26.62 | 26.62 | 1.15% | 428 |
| Jun 30, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.16% | 76 |
| Jun 27, 2025 | 26.37 | 26.45 | 26.28 | 26.28 | 26.28 | 0.31% | 2,824 |
| Jun 26, 2025 | 26.06 | 26.20 | 26.03 | 26.20 | 26.20 | 1.55% | 910 |
| Jun 25, 2025 | 25.91 | 25.91 | 25.79 | 25.79 | 25.79 | -1.25% | 368 |
| Jun 24, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.35% | 374 |
| Jun 23, 2025 | 25.64 | 25.77 | 25.64 | 25.77 | 25.77 | 0.68% | 2,332 |
| Jun 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.39% | 41 |
| Jun 18, 2025 | 25.89 | 25.89 | 25.70 | 25.70 | 25.70 | -0.06% | 118 |
| Jun 17, 2025 | 25.86 | 25.86 | 25.72 | 25.72 | 25.72 | -0.82% | 292 |
| Jun 16, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.11% | 207 |
| Jun 13, 2025 | 25.83 | 25.83 | 25.64 | 25.64 | 25.64 | -1.85% | 400 |
| Jun 12, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.33% | 10 |
| Jun 11, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.32% | 76 |
| Jun 10, 2025 | 26.27 | 26.30 | 26.27 | 26.30 | 26.30 | 0.33% | 262 |
| Jun 9, 2025 | 26.32 | 26.32 | 26.21 | 26.21 | 26.21 | 0.58% | 2,015 |
| Jun 6, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.32% | 38 |
| Jun 5, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.01% | 31 |
| Jun 4, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.03% | 10 |