WisdomTree U.S. Multifactor Fund (USMF)
BATS: USMF · Real-Time Price · USD
49.85
-0.29 (-0.58%)
Mar 27, 2025, 4:00 PM EST - Market closed
USMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.95 | 49.95 | 49.21 | 49.34 | 49.34 | -1.02% | 21,857 |
| Mar 27, 2025 | 49.85 | 50.11 | 49.76 | 49.85 | 49.85 | -0.58% | 32,670 |
| Mar 26, 2025 | 50.12 | 50.29 | 49.95 | 50.14 | 50.14 | -0.30% | 18,937 |
| Mar 25, 2025 | 50.33 | 50.52 | 50.07 | 50.29 | 50.11 | 0.17% | 62,892 |
| Mar 24, 2025 | 49.95 | 50.21 | 49.91 | 50.21 | 50.03 | 1.53% | 30,774 |
| Mar 21, 2025 | 49.25 | 49.58 | 49.17 | 49.45 | 49.27 | -0.46% | 12,395 |
| Mar 20, 2025 | 49.64 | 49.93 | 49.56 | 49.68 | 49.50 | -0.40% | 19,753 |
| Mar 19, 2025 | 49.68 | 50.09 | 49.58 | 49.88 | 49.70 | 0.58% | 15,560 |
| Mar 18, 2025 | 49.67 | 49.73 | 49.35 | 49.59 | 49.41 | -0.64% | 19,030 |
| Mar 17, 2025 | 49.27 | 50.00 | 49.27 | 49.91 | 49.73 | 1.50% | 21,914 |
| Mar 14, 2025 | 48.56 | 49.23 | 48.56 | 49.17 | 48.99 | 1.82% | 45,958 |
| Mar 13, 2025 | 48.78 | 49.12 | 47.81 | 48.29 | 48.12 | -1.29% | 57,838 |
| Mar 12, 2025 | 49.49 | 49.49 | 48.58 | 48.92 | 48.75 | -0.39% | 22,898 |
| Mar 11, 2025 | 49.79 | 49.79 | 48.94 | 49.11 | 48.93 | -1.41% | 41,196 |
| Mar 10, 2025 | 50.10 | 50.39 | 49.50 | 49.81 | 49.63 | -1.13% | 39,025 |
| Mar 7, 2025 | 49.80 | 50.51 | 49.59 | 50.38 | 50.20 | 0.84% | 56,568 |
| Mar 6, 2025 | 50.09 | 50.35 | 49.79 | 49.96 | 49.78 | -0.99% | 16,624 |
| Mar 5, 2025 | 50.05 | 50.60 | 49.86 | 50.46 | 50.28 | 0.70% | 17,869 |
| Mar 4, 2025 | 50.55 | 50.67 | 50.08 | 50.11 | 49.93 | -1.55% | 29,800 |
| Mar 3, 2025 | 51.71 | 51.71 | 50.62 | 50.90 | 50.72 | -0.51% | 19,374 |
| Feb 28, 2025 | 50.66 | 51.16 | 50.48 | 51.16 | 50.98 | 0.71% | 33,481 |
| Feb 27, 2025 | 50.97 | 51.11 | 50.60 | 50.80 | 50.62 | -0.24% | 20,991 |
| Feb 26, 2025 | 51.19 | 51.30 | 50.77 | 50.92 | 50.74 | -0.31% | 31,873 |
| Feb 25, 2025 | 50.86 | 51.11 | 50.71 | 51.08 | 50.90 | 0.40% | 19,049 |
| Feb 24, 2025 | 50.87 | 51.02 | 50.67 | 50.87 | 50.69 | 0.38% | 29,148 |
| Feb 21, 2025 | 51.36 | 51.36 | 50.61 | 50.68 | 50.50 | -1.76% | 40,919 |
| Feb 20, 2025 | 51.58 | 51.60 | 51.10 | 51.59 | 51.41 | -0.37% | 87,451 |
| Feb 19, 2025 | 51.46 | 51.93 | 51.41 | 51.78 | 51.60 | 0.33% | 27,900 |
| Feb 18, 2025 | 51.58 | 51.67 | 51.39 | 51.61 | 51.43 | -0.04% | 44,828 |
| Feb 14, 2025 | 51.86 | 51.90 | 51.56 | 51.63 | 51.45 | -0.62% | 146,150 |
| Feb 13, 2025 | 51.61 | 52.11 | 51.61 | 51.95 | 51.76 | 0.89% | 49,107 |
| Feb 12, 2025 | 51.20 | 51.51 | 51.17 | 51.49 | 51.31 | -0.37% | 21,507 |
| Feb 11, 2025 | 51.59 | 51.69 | 51.40 | 51.68 | 51.50 | -0.12% | 23,379 |
| Feb 10, 2025 | 51.92 | 51.92 | 51.61 | 51.74 | 51.56 | 0.29% | 31,913 |
| Feb 7, 2025 | 51.82 | 51.98 | 51.56 | 51.59 | 51.41 | -0.52% | 72,580 |
| Feb 6, 2025 | 52.10 | 52.10 | 51.59 | 51.86 | 51.67 | -0.06% | 41,146 |
| Feb 5, 2025 | 51.72 | 51.97 | 51.62 | 51.89 | 51.70 | 0.43% | 40,816 |
| Feb 4, 2025 | 51.58 | 51.80 | 51.57 | 51.67 | 51.49 | 0.17% | 66,310 |
| Feb 3, 2025 | 50.89 | 51.96 | 50.59 | 51.58 | 51.40 | -0.09% | 40,497 |
| Jan 31, 2025 | 51.90 | 51.97 | 51.54 | 51.63 | 51.45 | -0.35% | 29,942 |
| Jan 30, 2025 | 51.65 | 52.01 | 51.64 | 51.81 | 51.63 | 0.64% | 59,670 |
| Jan 29, 2025 | 51.79 | 51.79 | 51.32 | 51.48 | 51.30 | -0.10% | 45,223 |
| Jan 28, 2025 | 51.45 | 51.81 | 51.36 | 51.53 | 51.35 | 0.10% | 34,629 |
| Jan 27, 2025 | 50.81 | 51.56 | 50.81 | 51.48 | 51.30 | 0.82% | 347,608 |
| Jan 24, 2025 | 51.01 | 51.16 | 51.00 | 51.06 | 50.88 | 0.20% | 65,187 |
| Jan 23, 2025 | 50.81 | 50.97 | 50.55 | 50.96 | 50.78 | 0.20% | 58,240 |
| Jan 22, 2025 | 50.95 | 50.95 | 50.76 | 50.86 | 50.68 | -0.12% | 80,494 |
| Jan 21, 2025 | 50.77 | 50.96 | 50.77 | 50.92 | 50.74 | 0.75% | 46,439 |
| Jan 17, 2025 | 50.68 | 50.68 | 50.42 | 50.54 | 50.36 | 0.48% | 10,230 |
| Jan 16, 2025 | 49.95 | 50.36 | 49.95 | 50.30 | 50.12 | 0.68% | 34,811 |