WisdomTree U.S. SmallCap Quality Growth Fund (QSML)
NASDAQ: QSML · Real-Time Price · USD
23.66
+0.10 (0.44%)
May 2, 2025, 4:00 PM EDT - Market closed
QSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.58% | 58 |
| May 2, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 2.36% | 58 |
| May 1, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.93% | 4 |
| Apr 30, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.79% | 917 |
| Apr 29, 2025 | 23.64 | 23.64 | 23.63 | 23.63 | 23.63 | 0.31% | 917 |
| Apr 28, 2025 | 23.62 | 23.62 | 23.43 | 23.56 | 23.56 | 0.23% | 657 |
| Apr 25, 2025 | 23.27 | 23.51 | 23.27 | 23.51 | 23.51 | -0.22% | 467 |
| Apr 24, 2025 | 23.38 | 23.56 | 23.36 | 23.56 | 23.56 | 2.36% | 1,910 |
| Apr 23, 2025 | 23.72 | 23.72 | 22.91 | 23.02 | 23.02 | 1.43% | 5,047 |
| Apr 22, 2025 | 22.42 | 22.69 | 22.42 | 22.69 | 22.69 | 2.41% | 6,348 |
| Apr 21, 2025 | 22.37 | 22.37 | 22.13 | 22.16 | 22.16 | -2.27% | 544 |
| Apr 17, 2025 | 22.72 | 22.72 | 22.67 | 22.67 | 22.67 | 0.91% | 135 |
| Apr 16, 2025 | 22.36 | 22.47 | 22.33 | 22.47 | 22.47 | -1.15% | 2,513 |
| Apr 15, 2025 | 22.78 | 22.78 | 22.73 | 22.73 | 22.73 | -0.60% | 103 |
| Apr 14, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.78% | 7 |
| Apr 11, 2025 | 22.21 | 22.74 | 22.21 | 22.69 | 22.69 | 1.21% | 2,183 |
| Apr 10, 2025 | 22.58 | 22.58 | 22.26 | 22.42 | 22.42 | -3.90% | 2,451 |
| Apr 9, 2025 | 21.27 | 23.33 | 21.27 | 23.33 | 23.33 | 9.67% | 376 |
| Apr 8, 2025 | 22.42 | 22.52 | 21.27 | 21.27 | 21.27 | -2.96% | 14,124 |
| Apr 7, 2025 | 22.01 | 22.01 | 21.92 | 21.92 | 21.92 | -1.10% | 154 |
| Apr 4, 2025 | 22.33 | 22.33 | 22.03 | 22.16 | 22.16 | -4.13% | 2,653 |
| Apr 3, 2025 | 23.32 | 23.32 | 23.12 | 23.12 | 23.12 | -7.02% | 3,725 |
| Apr 2, 2025 | 24.05 | 24.86 | 24.05 | 24.86 | 24.86 | 1.34% | 25,660 |
| Apr 1, 2025 | 24.35 | 24.64 | 24.35 | 24.53 | 24.53 | 0.75% | 503 |
| Mar 31, 2025 | 24.21 | 24.35 | 24.21 | 24.35 | 24.35 | -0.32% | 424 |
| Mar 28, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -2.31% | 15 |
| Mar 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.45% | 6 |
| Mar 26, 2025 | 25.07 | 25.12 | 25.07 | 25.12 | 25.12 | -0.76% | 513 |
| Mar 25, 2025 | 25.40 | 25.40 | 25.31 | 25.31 | 25.31 | -0.44% | 463 |
| Mar 24, 2025 | 25.32 | 25.42 | 25.32 | 25.42 | 25.42 | 2.67% | 188 |
| Mar 21, 2025 | 24.63 | 24.76 | 24.63 | 24.76 | 24.76 | -0.76% | 127 |
| Mar 20, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.51% | 15 |
| Mar 19, 2025 | 24.98 | 25.08 | 24.98 | 25.08 | 25.08 | 1.40% | 925 |
| Mar 18, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.58% | 3 |
| Mar 17, 2025 | 24.79 | 24.88 | 24.78 | 24.88 | 24.88 | 1.21% | 2,349 |
| Mar 14, 2025 | 24.45 | 24.58 | 24.45 | 24.58 | 24.58 | 2.42% | 1,963 |
| Mar 13, 2025 | 24.51 | 24.52 | 24.00 | 24.00 | 24.00 | -1.98% | 1,786 |
| Mar 12, 2025 | 24.57 | 24.57 | 24.49 | 24.49 | 24.49 | -0.52% | 542 |
| Mar 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.08% | 42 |
| Mar 10, 2025 | 24.93 | 24.93 | 24.63 | 24.63 | 24.63 | -2.17% | 822 |
| Mar 7, 2025 | 24.89 | 25.18 | 24.89 | 25.18 | 25.18 | 0.43% | 577 |
| Mar 6, 2025 | 24.96 | 25.07 | 24.96 | 25.07 | 25.07 | -1.37% | 845 |
| Mar 5, 2025 | 25.15 | 25.42 | 25.06 | 25.42 | 25.42 | 1.04% | 819 |
| Mar 4, 2025 | 24.93 | 25.46 | 24.90 | 25.16 | 25.16 | -1.00% | 1,958 |
| Mar 3, 2025 | 26.15 | 26.15 | 25.35 | 25.42 | 25.42 | -2.50% | 3,041 |
| Feb 28, 2025 | 25.92 | 26.07 | 25.87 | 26.07 | 26.07 | 0.09% | 2,544 |
| Feb 27, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.67% | 174 |
| Feb 26, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.51% | 104 |
| Feb 25, 2025 | 26.71 | 26.75 | 26.62 | 26.62 | 26.62 | -0.53% | 1,332 |
| Feb 24, 2025 | 26.66 | 26.78 | 26.66 | 26.77 | 26.77 | -0.28% | 769 |