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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.23% | 23 |
Jan 16, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.58% | 10 |
Jan 15, 2025 | 27.46 | 27.98 | 27.46 | 27.98 | 27.98 | 1.53% | 229 |
Jan 14, 2025 | 27.61 | 27.61 | 27.35 | 27.56 | 27.56 | 1.25% | 862 |
Jan 13, 2025 | 26.95 | 27.22 | 26.95 | 27.22 | 27.22 | 0.47% | 314 |
Jan 10, 2025 | 27.62 | 27.62 | 27.08 | 27.09 | 27.09 | -1.65% | 4,462 |
Jan 8, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.01% | 1 |
Jan 7, 2025 | 27.61 | 27.61 | 27.43 | 27.55 | 27.55 | -0.66% | 1,548 |
Jan 6, 2025 | 27.79 | 28.01 | 27.73 | 27.73 | 27.73 | -0.10% | 767 |
Jan 3, 2025 | 27.55 | 27.78 | 27.55 | 27.76 | 27.76 | 1.08% | 943 |
Jan 2, 2025 | 27.93 | 27.93 | 27.33 | 27.46 | 27.46 | 0.04% | 953 |
Dec 31, 2024 | 27.53 | 27.70 | 27.41 | 27.45 | 27.45 | 0.30% | 15,717 |
Dec 30, 2024 | 27.37 | 27.45 | 27.37 | 27.37 | 27.37 | -0.33% | 1,376 |
Dec 27, 2024 | 27.45 | 27.50 | 27.25 | 27.46 | 27.46 | -1.27% | 3,021 |
Dec 26, 2024 | 27.53 | 27.81 | 27.53 | 27.81 | 27.81 | 0.48% | 1,251 |
Dec 24, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.60 | 0.80% | 28 |
Dec 23, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.38 | -0.03% | 84 |
Dec 20, 2024 | 27.62 | 27.62 | 27.47 | 27.47 | 27.39 | 0.37% | 623 |
Dec 19, 2024 | 27.39 | 27.39 | 27.30 | 27.37 | 27.29 | -0.35% | 1,617 |
Dec 18, 2024 | 28.85 | 28.85 | 27.47 | 27.47 | 27.38 | -3.62% | 1,513 |
Dec 17, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.41 | -0.98% | 1 |
Dec 16, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.69 | 0.09% | 169 |
Dec 13, 2024 | 29.53 | 29.53 | 28.71 | 28.76 | 28.67 | -0.95% | 3,980 |
Dec 12, 2024 | 29.10 | 29.16 | 29.03 | 29.03 | 28.94 | -0.71% | 552 |
Dec 11, 2024 | 29.05 | 29.24 | 29.05 | 29.24 | 29.15 | 0.69% | 623 |
Dec 10, 2024 | 29.11 | 29.11 | 29.04 | 29.04 | 28.95 | -0.52% | 817 |
Dec 9, 2024 | 29.44 | 29.44 | 29.19 | 29.19 | 29.10 | -0.10% | 3,929 |
Dec 6, 2024 | 29.20 | 29.22 | 29.20 | 29.22 | 29.13 | 0.19% | 204 |
Dec 5, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.07 | -1.50% | 105 |
Dec 4, 2024 | 29.70 | 29.70 | 29.61 | 29.61 | 29.52 | 0.03% | 261 |
Dec 3, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | -0.37% | 126 |
Dec 2, 2024 | 29.46 | 29.71 | 29.46 | 29.71 | 29.62 | -0.10% | 229 |
Nov 29, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.65 | 0.64% | 77 |
Nov 27, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.46 | -0.24% | 81 |
Nov 26, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.53 | -0.80% | 85 |
Nov 25, 2024 | 29.99 | 29.99 | 29.86 | 29.86 | 29.77 | 1.95% | 417 |
Nov 22, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.20 | 1.71% | 339 |
Nov 21, 2024 | 28.87 | 28.87 | 28.80 | 28.80 | 28.71 | 2.10% | 345 |
Nov 20, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.11 | 0.04% | 5 |
Nov 19, 2024 | 28.12 | 28.19 | 28.12 | 28.19 | 28.10 | 0.57% | 281 |
Nov 18, 2024 | 27.95 | 28.21 | 27.95 | 28.03 | 27.94 | - | 3,484 |
Nov 15, 2024 | 28.29 | 28.29 | 28.02 | 28.03 | 27.94 | -1.27% | 2,600 |
Nov 14, 2024 | 28.97 | 28.98 | 28.39 | 28.39 | 28.30 | -1.43% | 1,888 |
Nov 13, 2024 | 29.35 | 29.35 | 28.80 | 28.80 | 28.71 | -0.86% | 987 |
Nov 12, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.96 | -1.66% | 2 |
Nov 11, 2024 | 29.51 | 29.55 | 29.43 | 29.55 | 29.45 | 1.38% | 529 |
Nov 8, 2024 | 29.10 | 29.22 | 29.08 | 29.15 | 29.05 | 0.75% | 1,383 |
Nov 7, 2024 | 29.11 | 29.11 | 28.93 | 28.93 | 28.84 | -0.18% | 1,878 |
Nov 6, 2024 | 28.13 | 28.98 | 28.13 | 28.98 | 28.89 | 5.76% | 427 |
Nov 5, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.32 | 2.37% | 83 |
Nov 4, 2024 | 26.87 | 26.87 | 26.77 | 26.77 | 26.68 | 0.36% | 596 |
Nov 1, 2024 | 26.71 | 26.85 | 26.62 | 26.67 | 26.59 | 0.76% | 8,549 |
Oct 31, 2024 | 26.81 | 26.81 | 26.47 | 26.47 | 26.39 | -1.13% | 3,994 |
Oct 30, 2024 | 26.96 | 26.97 | 26.77 | 26.77 | 26.69 | -0.40% | 1,172 |
Oct 29, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.80 | -0.57% | 1 |
Oct 28, 2024 | 27.05 | 27.05 | 27.04 | 27.04 | 26.95 | 1.25% | 111 |
Oct 25, 2024 | 27.26 | 27.26 | 26.69 | 26.70 | 26.62 | -0.16% | 2,681 |
Oct 24, 2024 | 26.58 | 26.74 | 26.58 | 26.74 | 26.66 | 0.36% | 1,829 |
Oct 23, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.56 | -0.79% | 130 |
Oct 22, 2024 | 26.90 | 26.90 | 26.86 | 26.86 | 26.77 | -0.91% | 873 |
Oct 21, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.02 | -1.41% | 2 |
Oct 18, 2024 | 27.44 | 27.58 | 27.44 | 27.49 | 27.41 | -0.30% | 571 |
Oct 17, 2024 | 27.53 | 27.62 | 27.53 | 27.58 | 27.49 | -0.16% | 602 |
Oct 16, 2024 | 27.69 | 27.69 | 27.62 | 27.62 | 27.53 | 1.32% | 135 |
Oct 15, 2024 | 27.38 | 27.38 | 27.26 | 27.26 | 27.17 | -0.08% | 756 |
Oct 14, 2024 | 27.26 | 27.28 | 27.26 | 27.28 | 27.20 | 0.60% | 386 |
Oct 11, 2024 | 26.94 | 27.12 | 26.81 | 27.12 | 27.03 | 1.97% | 12,082 |
Oct 10, 2024 | 26.57 | 26.62 | 26.57 | 26.60 | 26.51 | -0.55% | 531 |
Oct 9, 2024 | 26.89 | 26.89 | 26.74 | 26.74 | 26.66 | 0.24% | 14,684 |
Oct 8, 2024 | 27.16 | 27.16 | 26.68 | 26.68 | 26.60 | 0.02% | 862 |
Oct 7, 2024 | 26.68 | 26.68 | 26.64 | 26.68 | 26.59 | -0.84% | 501 |
Oct 4, 2024 | 26.75 | 26.90 | 26.75 | 26.90 | 26.82 | 1.69% | 239 |
Oct 3, 2024 | 26.50 | 26.67 | 26.45 | 26.45 | 26.37 | -0.94% | 8,404 |
Oct 2, 2024 | 26.78 | 26.91 | 26.70 | 26.70 | 26.62 | -0.48% | 1,897 |
Oct 1, 2024 | 26.75 | 26.94 | 26.75 | 26.83 | 26.75 | -1.09% | 3,047 |
Sep 30, 2024 | 27.00 | 27.17 | 26.97 | 27.13 | 27.04 | 0.20% | 1,096 |
Sep 27, 2024 | 27.15 | 27.15 | 27.03 | 27.07 | 26.99 | 0.86% | 1,008 |
Sep 26, 2024 | 26.98 | 26.98 | 26.84 | 26.84 | 26.76 | 0.98% | 4,027 |
Sep 25, 2024 | 26.59 | 26.59 | 26.58 | 26.58 | 26.50 | -1.29% | 253 |
Sep 24, 2024 | 26.81 | 27.00 | 26.81 | 26.93 | 26.85 | 0.41% | 896 |
Sep 23, 2024 | 26.98 | 26.98 | 26.82 | 26.82 | 26.74 | -0.03% | 7,918 |
Sep 20, 2024 | 26.89 | 26.89 | 26.83 | 26.83 | 26.75 | -1.07% | 2,679 |
Sep 19, 2024 | 26.98 | 27.12 | 26.98 | 27.12 | 27.03 | 2.10% | 2,920 |
Sep 18, 2024 | 26.52 | 27.15 | 26.50 | 26.56 | 26.48 | 0.06% | 6,205 |
Sep 17, 2024 | 26.67 | 26.74 | 26.55 | 26.55 | 26.46 | 1.28% | 724 |
Sep 16, 2024 | 26.00 | 26.27 | 26.00 | 26.21 | 26.13 | 0.33% | 9,260 |
Sep 13, 2024 | 26.12 | 26.20 | 26.12 | 26.12 | 26.04 | 2.61% | 3,965 |
Sep 12, 2024 | 25.49 | 25.51 | 25.46 | 25.46 | 25.38 | 1.47% | 3,418 |
Sep 11, 2024 | 24.74 | 25.09 | 24.74 | 25.09 | 25.01 | 0.22% | 422 |
Sep 10, 2024 | 25.07 | 25.07 | 25.04 | 25.04 | 24.96 | -0.31% | 477 |
Sep 9, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.03 | -0.23% | 102 |
Sep 6, 2024 | 25.31 | 25.31 | 25.10 | 25.17 | 25.09 | -1.49% | 1,843 |
Sep 5, 2024 | 25.65 | 25.65 | 25.55 | 25.55 | 25.47 | -0.97% | 357 |
Sep 4, 2024 | 25.68 | 25.81 | 25.68 | 25.80 | 25.72 | -0.27% | 2,440 |
Sep 3, 2024 | 27.04 | 27.04 | 25.87 | 25.87 | 25.79 | -3.14% | 3,664 |
Aug 30, 2024 | 26.57 | 26.75 | 26.49 | 26.71 | 26.63 | 0.64% | 3,283 |
Aug 29, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.46 | 0.84% | 6 |
Aug 28, 2024 | 26.42 | 26.49 | 26.32 | 26.32 | 26.24 | -0.84% | 2,453 |
Aug 27, 2024 | 26.58 | 26.58 | 26.54 | 26.54 | 26.46 | -0.53% | 1,663 |
Aug 26, 2024 | 26.76 | 26.76 | 26.69 | 26.69 | 26.60 | -0.20% | 440 |