WisdomTree U.S. SmallCap Quality Growth Fund (QSML)
NASDAQ: QSML · Real-Time Price · USD
28.16
+0.16 (0.59%)
At close: Mar 25, 2026, 4:00 PM EDT
27.89
-0.27 (-0.95%)
After-hours: Mar 25, 2026, 4:15 PM EDT
QSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 27.89 | 28.16 | 27.89 | 28.16 | 28.16 | 0.59% | 190 |
| Mar 24, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 155 |
| Mar 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.36% | 33 |
| Mar 20, 2026 | 27.62 | 27.62 | 27.35 | 27.35 | 27.35 | -1.63% | 420 |
| Mar 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.34% | 44 |
| Mar 18, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -1.63% | 49 |
| Mar 17, 2026 | 28.26 | 28.26 | 28.17 | 28.17 | 28.17 | 0.86% | 359 |
| Mar 16, 2026 | 28.09 | 28.11 | 27.93 | 27.93 | 27.93 | 0.81% | 312 |
| Mar 13, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.09% | 7 |
| Mar 12, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -2.20% | 47 |
| Mar 11, 2026 | 28.24 | 28.35 | 28.24 | 28.35 | 28.35 | -0.06% | 2,010 |
| Mar 10, 2026 | 28.20 | 28.74 | 28.20 | 28.37 | 28.37 | -0.88% | 2,124 |
| Mar 9, 2026 | 27.76 | 28.69 | 27.76 | 28.62 | 28.62 | 0.27% | 554 |
| Mar 6, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.94% | 98 |
| Mar 5, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.33% | 10 |
| Mar 4, 2026 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | 0.62% | 1,264 |
| Mar 3, 2026 | 29.46 | 29.46 | 29.32 | 29.32 | 29.32 | -0.70% | 149 |
| Mar 2, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.37% | 9 |
| Feb 27, 2026 | 29.19 | 29.43 | 29.19 | 29.42 | 29.42 | -1.26% | 1,284 |
| Feb 26, 2026 | 29.69 | 29.79 | 29.58 | 29.79 | 29.79 | 0.85% | 1,604 |
| Feb 25, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.21% | 5 |
| Feb 24, 2026 | 29.50 | 29.52 | 29.48 | 29.48 | 29.48 | 1.37% | 954 |
| Feb 23, 2026 | 29.05 | 29.13 | 29.05 | 29.08 | 29.08 | -2.19% | 1,975 |
| Feb 20, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.42% | 18 |
| Feb 19, 2026 | 29.53 | 29.61 | 29.46 | 29.61 | 29.61 | -0.07% | 2,500 |
| Feb 18, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.51% | 7 |
| Feb 17, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.28% | 52 |
| Feb 13, 2026 | 29.59 | 29.64 | 29.56 | 29.56 | 29.56 | 1.35% | 2,280 |
| Feb 12, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.68% | 83 |
| Feb 11, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.82% | 7 |
| Feb 10, 2026 | 30.09 | 30.09 | 29.91 | 29.91 | 29.91 | 0.14% | 255 |
| Feb 9, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.11% | 53 |
| Feb 6, 2026 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | 3.31% | 3,063 |
| Feb 5, 2026 | 29.08 | 29.08 | 28.95 | 28.95 | 28.94 | -1.76% | 716 |
| Feb 4, 2026 | 29.28 | 29.46 | 29.24 | 29.46 | 29.46 | 0.45% | 569 |
| Feb 3, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.14% | 36 |
| Feb 2, 2026 | 29.43 | 29.81 | 29.43 | 29.67 | 29.67 | 1.02% | 4,087 |
| Jan 30, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.88% | 22 |
| Jan 29, 2026 | 29.42 | 29.63 | 29.41 | 29.63 | 29.63 | -0.09% | 762 |
| Jan 28, 2026 | 29.77 | 29.79 | 29.66 | 29.66 | 29.66 | -0.66% | 357 |
| Jan 27, 2026 | 30.00 | 30.00 | 29.86 | 29.86 | 29.86 | -0.47% | 650 |
| Jan 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.03% | 33 |
| Jan 23, 2026 | 30.14 | 30.14 | 29.99 | 29.99 | 29.99 | -1.37% | 797 |
| Jan 22, 2026 | 30.60 | 30.60 | 30.38 | 30.41 | 30.41 | 0.60% | 1,351 |
| Jan 21, 2026 | 29.89 | 30.23 | 29.89 | 30.23 | 30.23 | 1.90% | 632 |
| Jan 20, 2026 | 29.64 | 29.66 | 29.64 | 29.66 | 29.66 | -1.47% | 1,449 |
| Jan 16, 2026 | 30.15 | 30.15 | 30.11 | 30.11 | 30.11 | -0.45% | 105 |
| Jan 15, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.78% | 3 |
| Jan 14, 2026 | 30.00 | 30.01 | 29.84 | 30.01 | 30.01 | 0.01% | 486 |
| Jan 13, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.56% | 96 |