WisdomTree U.S. SmallCap Quality Growth Fund (QSML)

NASDAQ: QSML · Real-Time Price · USD

32.81

+0.17 (0.52%)

At close: Oct 2, 2026, 4:00 PM EDT

32.78

-0.03 (-0.11%)

After-hours: Oct 2, 2026, 4:15 PM EDT

QSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.91	32.91	32.78	32.78	32.78	0.42%	231
Oct 1, 2026	32.44	32.71	32.44	32.64	32.64	0.68%	352
Sep 30, 2026	32.49	32.49	32.42	32.42	32.42	0.01%	1,399
Sep 29, 2026	32.42	32.42	32.42	32.42	32.42	-0.28%	300
Sep 28, 2026	32.53	32.53	32.51	32.51	32.51	-0.74%	417
Sep 25, 2026	32.81	32.81	32.74	32.75	32.75	0.15%	1,084
Sep 24, 2026	32.68	32.74	32.56	32.70	32.70	-0.27%	1,530
Sep 23, 2026	32.87	32.88	32.79	32.79	32.79	-1.11%	911
Sep 22, 2026	33.06	33.26	33.06	33.16	33.16	0.06%	3,028
Sep 21, 2026	33.13	33.14	33.10	33.14	33.14	0.71%	304
Sep 18, 2026	32.94	32.95	32.90	32.90	32.90	-0.80%	856
Sep 17, 2026	33.37	33.37	33.17	33.17	33.17	-0.05%	426
Sep 16, 2026	33.18	33.19	33.17	33.19	33.19	-0.27%	310
Sep 15, 2026	33.41	33.41	33.21	33.27	33.27	-1.26%	6,100
Sep 14, 2026	33.56	33.75	33.56	33.70	33.70	0.50%	2,530
Sep 11, 2026	33.58	33.59	33.53	33.53	33.53	0.58%	2,230
Sep 10, 2026	33.31	33.39	33.24	33.34	33.34	-0.93%	4,688
Sep 9, 2026	33.62	33.76	33.62	33.66	33.66	-1.39%	6,190
Sep 8, 2026	34.44	34.45	34.13	34.13	34.13	-1.51%	1,649
Sep 4, 2026	34.64	34.65	34.64	34.65	34.65	-0.35%	460
Sep 3, 2026	34.77	34.77	34.77	34.77	34.77	0.56%	41
Sep 2, 2026	34.58	34.58	34.58	34.58	34.58	0.83%	15
Sep 1, 2026	34.50	34.50	34.29	34.29	34.29	-1.41%	4,096
Aug 31, 2026	34.80	34.89	34.69	34.78	34.78	-0.72%	5,173
Aug 28, 2026	35.08	35.08	35.04	35.04	35.04	-0.39%	756
Aug 27, 2026	35.01	35.25	35.01	35.17	35.17	0.51%	2,164
Aug 26, 2026	35.07	35.07	35.00	35.00	35.00	0.03%	2,552
Aug 25, 2026	34.90	34.98	34.90	34.98	34.98	-0.04%	2,671
Aug 24, 2026	35.13	35.15	35.00	35.00	35.00	-0.10%	3,751
Aug 21, 2026	35.03	35.07	35.03	35.03	35.03	1.04%	2,839
Aug 20, 2026	34.77	34.77	34.67	34.67	34.67	-1.19%	838
Aug 19, 2026	35.35	35.37	35.09	35.09	35.09	1.24%	16,385
Aug 18, 2026	34.89	35.01	34.66	34.66	34.66	-0.28%	7,474
Aug 17, 2026	34.76	34.76	34.76	34.76	34.76	-1.05%	25
Aug 14, 2026	35.00	35.13	35.00	35.13	35.13	-0.06%	117
Aug 13, 2026	35.08	35.15	35.08	35.15	35.15	1.01%	448
Aug 12, 2026	34.88	34.88	34.80	34.80	34.80	-0.08%	278
Aug 11, 2026	34.89	34.89	34.82	34.82	34.82	0.32%	529
Aug 10, 2026	34.86	34.86	34.71	34.71	34.71	-0.62%	533
Aug 7, 2026	34.91	35.03	34.91	34.93	34.93	0.78%	1,679
Aug 6, 2026	34.66	34.66	34.66	34.66	34.66	-0.94%	48
Aug 5, 2026	34.31	34.99	34.31	34.99	34.99	-0.25%	615
Aug 4, 2026	35.08	35.08	35.08	35.08	35.08	2.01%	26
Aug 3, 2026	34.31	34.38	34.31	34.38	34.38	1.98%	199
Jul 31, 2026	33.72	33.72	33.72	33.72	33.72	-0.28%	14
Jul 30, 2026	33.58	33.81	33.58	33.81	33.81	-0.45%	1,470
Jul 29, 2026	34.14	34.14	33.96	33.96	33.96	-0.44%	230
Jul 28, 2026	33.99	34.12	33.99	34.12	34.12	1.73%	227
Jul 27, 2026	33.52	33.54	33.52	33.54	33.54	1.86%	1,419
Jul 24, 2026	32.86	33.17	32.86	32.92	32.92	0.95%	407