Skip to main content
WisdomTree U.S. SmallCap Quality Growth Fund (QSML)
NASDAQ: QSML · Real-Time Price · USD
27.47
+0.10 (0.90%)
Dec 20, 2024, 4:00 PM EST - Market closed

QSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.6227.6227.4727.4727.470.37%623
Dec 19, 202427.3927.3927.3027.3727.37-0.35%1,617
Dec 18, 202428.8528.8527.4727.4727.47-3.62%1,513
Dec 17, 202428.5028.5028.5028.5028.50-0.98%1
Dec 16, 202428.7828.7828.7828.7828.780.09%169
Dec 13, 202429.5329.5328.7128.7628.76-0.95%3,980
Dec 12, 202429.1029.1629.0329.0329.03-0.71%552
Dec 11, 202429.0529.2429.0529.2429.240.69%623
Dec 10, 202429.1129.1129.0429.0429.04-0.52%817
Dec 9, 202429.4429.4429.1929.1929.19-0.10%3,929
Dec 6, 202429.2029.2229.2029.2229.220.19%204
Dec 5, 202429.1729.1729.1729.1729.16-1.50%105
Dec 4, 202429.7029.7029.6129.6129.610.03%261
Dec 3, 202429.6029.6029.6029.6029.60-0.37%126
Dec 2, 202429.4629.7129.4629.7129.71-0.10%229
Nov 29, 202429.7429.7429.7429.7429.740.64%77
Nov 27, 202429.5529.5529.5529.5529.55-0.24%81
Nov 26, 202429.6229.6229.6229.6229.62-0.80%85
Nov 25, 202429.9929.9929.8629.8629.861.95%417
Nov 22, 202429.2929.2929.2929.2929.291.71%339
Nov 21, 202428.8728.8728.8028.8028.792.10%345
Nov 20, 202428.2028.2028.2028.2028.200.04%5
Nov 19, 202428.1228.1928.1228.1928.190.57%281
Nov 18, 202427.9528.2127.9528.0328.03-3,484
Nov 15, 202428.2928.2928.0228.0328.03-1.27%2,600
Nov 14, 202428.9728.9828.3928.3928.39-1.43%1,888
Nov 13, 202429.3529.3528.8028.8028.80-0.86%987
Nov 12, 202429.0629.0629.0629.0629.05-1.66%2
Nov 11, 202429.5129.5529.4329.5529.541.38%529
Nov 8, 202429.1029.2229.0829.1529.140.75%1,383
Nov 7, 202429.1129.1128.9328.9328.93-0.18%1,878
Nov 6, 202428.1328.9828.1328.9828.985.76%427
Nov 5, 202427.4027.4027.4027.4027.402.37%83
Nov 4, 202426.8726.8726.7726.7726.760.36%596
Nov 1, 202426.7126.8526.6226.6726.670.76%8,549
Oct 31, 202426.8126.8126.4726.4726.47-1.13%3,994
Oct 30, 202426.9626.9726.7726.7726.77-0.40%1,172
Oct 29, 202426.8826.8826.8826.8826.88-0.57%1
Oct 28, 202427.0527.0527.0427.0427.031.25%111
Oct 25, 202427.2627.2626.6926.7026.70-0.16%2,681
Oct 24, 202426.5826.7426.5826.7426.740.36%1,829
Oct 23, 202426.6526.6526.6526.6526.64-0.79%130
Oct 22, 202426.9026.9026.8626.8626.86-0.91%873
Oct 21, 202427.1127.1127.1127.1127.10-1.41%2
Oct 18, 202427.4427.5827.4427.4927.49-0.30%571
Oct 17, 202427.5327.6227.5327.5827.57-0.16%602
Oct 16, 202427.6927.6927.6227.6227.621.32%135
Oct 15, 202427.3827.3827.2627.2627.26-0.08%756
Oct 14, 202427.2627.2827.2627.2827.280.60%386
Oct 11, 202426.9427.1226.8127.1227.121.97%12,082
Oct 10, 202426.5726.6226.5726.6026.59-0.55%531
Oct 9, 202426.8926.8926.7426.7426.740.24%14,684
Oct 8, 202427.1627.1626.6826.6826.680.02%862
Oct 7, 202426.6826.6826.6426.6826.67-0.84%501
Oct 4, 202426.7526.9026.7526.9026.901.69%239
Oct 3, 202426.5026.6726.4526.4526.45-0.94%8,404
Oct 2, 202426.7826.9126.7026.7026.70-0.48%1,897
Oct 1, 202426.7526.9426.7526.8326.83-1.09%3,047
Sep 30, 202427.0027.1726.9727.1327.130.20%1,096
Sep 27, 202427.1527.1527.0327.0727.070.86%1,008
Sep 26, 202426.9826.9826.8426.8426.840.98%4,027
Sep 25, 202426.5926.5926.5826.5826.58-1.29%253
Sep 24, 202426.8127.0026.8126.9326.930.41%896
Sep 23, 202426.9826.9826.8226.8226.82-0.03%7,918
Sep 20, 202426.8926.8926.8326.8326.83-1.07%2,679
Sep 19, 202426.9827.1226.9827.1227.122.10%2,920
Sep 18, 202426.5227.1526.5026.5626.560.06%6,205
Sep 17, 202426.6726.7426.5526.5526.541.28%724
Sep 16, 202426.0026.2726.0026.2126.210.33%9,260
Sep 13, 202426.1226.2026.1226.1226.122.61%3,965
Sep 12, 202425.4925.5125.4625.4625.461.47%3,418
Sep 11, 202424.7425.0924.7425.0925.090.22%422
Sep 10, 202425.0725.0725.0425.0425.03-0.31%477
Sep 9, 202425.1125.1125.1125.1125.11-0.23%102
Sep 6, 202425.3125.3125.1025.1725.17-1.49%1,843
Sep 5, 202425.6525.6525.5525.5525.55-0.97%357
Sep 4, 202425.6825.8125.6825.8025.80-0.27%2,440
Sep 3, 202427.0427.0425.8725.8725.87-3.14%3,664
Aug 30, 202426.5726.7526.4926.7126.710.64%3,283
Aug 29, 202426.5426.5426.5426.5426.540.84%6
Aug 28, 202426.4226.4926.3226.3226.32-0.84%2,453
Aug 27, 202426.5826.5826.5426.5426.54-0.53%1,663
Aug 26, 202426.7626.7626.6926.6926.68-0.20%440
Aug 23, 202426.4426.7426.4426.7426.743.01%358
Aug 22, 202426.1226.1225.9625.9625.95-1.05%497
Aug 21, 202426.1926.2326.1426.2326.231.34%2,664
Aug 20, 202425.8825.8825.8825.8825.88-1.13%208
Aug 19, 202426.1826.2326.1726.1826.180.80%3,393
Aug 16, 202425.9526.0125.9525.9725.970.03%478
Aug 15, 202425.9326.1425.8425.9625.962.34%2,722
Aug 14, 202425.3725.3725.3725.3725.37-0.63%112
Aug 13, 202425.2025.6025.2025.5325.531.43%1,674
Aug 12, 202425.2025.2125.0725.1725.17-0.87%4,937
Aug 9, 202425.3725.4525.3725.3925.39-0.39%4,044
Aug 8, 202425.6125.6125.2325.4925.492.52%10,022
Aug 7, 202425.4925.5024.8624.8624.86-0.99%2,054
Aug 6, 202425.1825.1925.1125.1125.110.77%828
Aug 5, 202424.9425.0124.6424.9224.92-3.04%8,224
Aug 2, 202425.6025.8225.4225.7025.70-3.45%3,402
Aug 1, 202427.1227.1226.6226.6226.62-3.24%329