WisdomTree U.S. Multifactor Fund (USMF)
BATS: USMF · Real-Time Price · USD
51.33
-0.13 (-0.25%)
May 20, 2025, 4:00 PM - Market closed
USMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 51.38 | 51.49 | 51.22 | 51.33 | 51.33 | -0.25% | 15,546 |
| May 19, 2025 | 51.12 | 51.51 | 51.08 | 51.46 | 51.46 | 0.14% | 17,472 |
| May 16, 2025 | 51.10 | 51.45 | 50.91 | 51.39 | 51.39 | 0.59% | 18,076 |
| May 15, 2025 | 50.37 | 51.09 | 50.37 | 51.09 | 51.09 | 1.13% | 14,919 |
| May 14, 2025 | 50.78 | 50.78 | 50.38 | 50.52 | 50.52 | -0.50% | 17,710 |
| May 13, 2025 | 50.81 | 50.98 | 50.71 | 50.77 | 50.77 | 0.24% | 39,266 |
| May 12, 2025 | 50.66 | 50.66 | 50.25 | 50.65 | 50.65 | 1.95% | 12,315 |
| May 9, 2025 | 49.71 | 49.75 | 49.49 | 49.68 | 49.68 | 0.16% | 25,229 |
| May 8, 2025 | 49.67 | 50.04 | 49.51 | 49.60 | 49.60 | 0.25% | 15,793 |
| May 7, 2025 | 49.17 | 49.67 | 49.17 | 49.48 | 49.48 | 0.90% | 17,093 |
| May 6, 2025 | 48.81 | 49.25 | 48.71 | 49.04 | 49.04 | -0.08% | 22,846 |
| May 5, 2025 | 48.96 | 49.39 | 48.96 | 49.08 | 49.08 | -0.18% | 12,717 |
| May 2, 2025 | 49.11 | 49.26 | 48.94 | 49.17 | 49.17 | 1.09% | 20,390 |
| May 1, 2025 | 48.86 | 49.02 | 48.62 | 48.64 | 48.64 | -0.21% | 103,585 |
| Apr 30, 2025 | 48.19 | 48.74 | 47.83 | 48.74 | 48.74 | 0.08% | 15,592 |
| Apr 29, 2025 | 48.17 | 48.80 | 48.17 | 48.70 | 48.70 | 0.75% | 14,786 |
| Apr 28, 2025 | 48.41 | 48.41 | 47.91 | 48.34 | 48.34 | 0.41% | 33,222 |
| Apr 25, 2025 | 47.96 | 48.14 | 47.69 | 48.14 | 48.14 | - | 38,927 |
| Apr 24, 2025 | 47.50 | 48.14 | 47.41 | 48.14 | 48.14 | 1.48% | 27,664 |
| Apr 23, 2025 | 47.89 | 48.32 | 47.30 | 47.44 | 47.44 | 0.68% | 23,554 |
| Apr 22, 2025 | 46.36 | 47.14 | 46.36 | 47.12 | 47.12 | 2.28% | 11,643 |
| Apr 21, 2025 | 46.82 | 46.82 | 45.62 | 46.07 | 46.07 | -2.12% | 15,349 |
| Apr 17, 2025 | 46.93 | 47.35 | 46.89 | 47.07 | 47.07 | 0.32% | 18,653 |
| Apr 16, 2025 | 47.30 | 47.51 | 46.58 | 46.92 | 46.92 | -1.08% | 23,965 |
| Apr 15, 2025 | 47.50 | 47.66 | 47.32 | 47.43 | 47.43 | 0.04% | 32,360 |
| Apr 14, 2025 | 47.45 | 47.64 | 47.03 | 47.41 | 47.41 | 1.13% | 14,823 |
| Apr 11, 2025 | 46.14 | 47.01 | 45.85 | 46.88 | 46.88 | 1.38% | 38,975 |
| Apr 10, 2025 | 46.83 | 47.01 | 45.22 | 46.24 | 46.24 | -2.63% | 35,951 |
| Apr 9, 2025 | 44.21 | 47.49 | 43.92 | 47.49 | 47.49 | 6.91% | 47,027 |
| Apr 8, 2025 | 46.06 | 46.38 | 44.09 | 44.42 | 44.42 | -1.60% | 76,153 |
| Apr 7, 2025 | 44.51 | 46.46 | 44.51 | 45.14 | 45.14 | -1.12% | 126,158 |
| Apr 4, 2025 | 47.47 | 47.47 | 45.65 | 45.65 | 45.65 | -5.81% | 74,401 |
| Apr 3, 2025 | 48.73 | 49.04 | 48.41 | 48.47 | 48.47 | -3.27% | 19,081 |
| Apr 2, 2025 | 49.75 | 50.17 | 49.75 | 50.11 | 50.11 | 0.54% | 82,825 |
| Apr 1, 2025 | 49.63 | 49.84 | 49.22 | 49.84 | 49.84 | 0.44% | 20,195 |
| Mar 31, 2025 | 48.93 | 49.73 | 48.93 | 49.62 | 49.62 | 0.57% | 40,898 |
| 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 |