WisdomTree U.S. SmallCap Quality Growth Fund (QSML)
NASDAQ: QSML · Real-Time Price · USD
28.81
+0.17 (0.59%)
Oct 24, 2025, 4:00 PM EDT - Market closed
QSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 28.75 | 28.81 | 28.75 | 28.81 | 28.81 | 0.58% | 1,064 |
| Oct 23, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 1.57% | 55 |
| Oct 22, 2025 | 28.08 | 28.20 | 28.08 | 28.20 | 28.20 | -0.85% | 464 |
| Oct 21, 2025 | 28.24 | 28.49 | 28.24 | 28.44 | 28.44 | 0.56% | 816 |
| Oct 20, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.61% | 51 |
| Oct 17, 2025 | 27.79 | 27.84 | 27.79 | 27.84 | 27.84 | -0.19% | 141 |
| Oct 16, 2025 | 27.98 | 27.98 | 27.86 | 27.89 | 27.89 | -0.99% | 398 |
| Oct 15, 2025 | 28.01 | 28.17 | 28.01 | 28.17 | 28.17 | 0.49% | 163 |
| Oct 14, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.23% | 108 |
| Oct 13, 2025 | 27.48 | 27.69 | 27.48 | 27.69 | 27.69 | 1.94% | 369 |
| Oct 10, 2025 | 27.28 | 27.28 | 27.16 | 27.16 | 27.16 | -2.88% | 341 |
| Oct 9, 2025 | 27.97 | 27.97 | 27.92 | 27.97 | 27.97 | -1.32% | 961 |
| Oct 8, 2025 | 28.40 | 28.40 | 28.35 | 28.35 | 28.35 | 0.96% | 217 |
| Oct 7, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.41% | 20 |
| Oct 6, 2025 | 28.63 | 28.63 | 28.48 | 28.48 | 28.48 | -0.25% | 432 |
| Oct 3, 2025 | 28.77 | 28.77 | 28.55 | 28.55 | 28.55 | 0.37% | 343 |
| Oct 2, 2025 | 28.44 | 28.45 | 28.44 | 28.45 | 28.45 | 0.21% | 233 |
| Oct 1, 2025 | 28.26 | 28.39 | 28.26 | 28.39 | 28.39 | 0.33% | 450 |
| Sep 30, 2025 | 28.15 | 28.29 | 28.06 | 28.29 | 28.29 | -0.30% | 894 |
| Sep 29, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.27% | 78 |
| Sep 26, 2025 | 28.37 | 28.46 | 28.37 | 28.46 | 28.46 | 0.91% | 527 |
| Sep 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.90% | 129 |
| Sep 24, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.50% | 35 |
| Sep 23, 2025 | 28.86 | 28.86 | 28.60 | 28.60 | 28.60 | -0.29% | 704 |
| Sep 22, 2025 | 28.51 | 28.68 | 28.51 | 28.68 | 28.68 | 0.56% | 195 |
| Sep 19, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.42% | 2 |
| Sep 18, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.89% | 128 |
| Sep 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.28% | 2 |
| Sep 16, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.42% | 153 |
| Sep 15, 2025 | 28.44 | 28.44 | 28.33 | 28.36 | 28.36 | 0.29% | 498 |
| Sep 12, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.48% | 123 |
| Sep 11, 2025 | 28.51 | 28.70 | 28.51 | 28.70 | 28.70 | 2.03% | 204 |
| Sep 10, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.11% | 15 |
| Sep 9, 2025 | 28.09 | 28.16 | 28.09 | 28.16 | 28.16 | -0.83% | 280 |
| Sep 8, 2025 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 0.10% | 254 |
| Sep 5, 2025 | 28.20 | 28.37 | 28.20 | 28.37 | 28.37 | 0.34% | 125 |
| Sep 4, 2025 | 28.01 | 28.28 | 28.00 | 28.28 | 28.28 | 1.22% | 222 |
| Sep 3, 2025 | 27.89 | 27.93 | 27.89 | 27.93 | 27.93 | -0.59% | 198 |
| Sep 2, 2025 | 28.18 | 28.18 | 28.10 | 28.10 | 28.10 | -0.75% | 175 |
| Aug 29, 2025 | 28.26 | 28.31 | 28.26 | 28.31 | 28.31 | -0.34% | 100 |
| Aug 28, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.10% | 256 |
| Aug 27, 2025 | 28.31 | 28.38 | 28.31 | 28.38 | 28.38 | 0.96% | 256 |
| Aug 26, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.09% | 166 |
| Aug 25, 2025 | 28.20 | 28.20 | 28.09 | 28.09 | 28.09 | -0.86% | 309 |
| Aug 22, 2025 | 28.20 | 28.34 | 28.20 | 28.34 | 28.34 | 3.77% | 131 |
| Aug 21, 2025 | 27.09 | 27.31 | 27.09 | 27.31 | 27.31 | 0.41% | 645 |
| Aug 20, 2025 | 27.19 | 27.20 | 27.19 | 27.20 | 27.20 | -0.73% | 100 |
| Aug 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.43% | 3 |
| Aug 18, 2025 | 27.47 | 27.52 | 27.47 | 27.52 | 27.52 | 0.49% | 386 |
| Aug 15, 2025 | 27.37 | 27.38 | 27.37 | 27.38 | 27.38 | -0.48% | 366 |