WisdomTree U.S. Multifactor Fund (USMF)

USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	53.42	53.77	53.18	53.77	53.77	1.24%	1,782
Jun 26, 2026	53.11	53.48	52.91	53.11	53.11	-1.15%	19,895
Jun 25, 2026	53.68	53.74	52.52	53.73	53.73	1.20%	13,533
Jun 24, 2026	53.42	53.67	53.09	53.27	53.10	-0.20%	14,705
Jun 23, 2026	53.31	53.71	53.18	53.38	53.20	-1.81%	32,714
Jun 22, 2026	54.12	54.38	54.12	54.36	54.18	0.68%	16,179
Jun 18, 2026	53.93	54.08	53.87	53.99	53.81	1.21%	24,847
Jun 17, 2026	54.08	54.21	51.98	53.35	53.17	-0.92%	25,006
Jun 16, 2026	54.48	54.62	53.84	53.84	53.66	-1.16%	246,070
Jun 15, 2026	54.67	54.67	54.41	54.47	54.29	1.25%	15,533
Jun 12, 2026	53.64	54.03	53.36	53.80	53.62	0.82%	25,065
Jun 11, 2026	52.69	53.37	52.36	53.36	53.18	2.71%	190,080
Jun 10, 2026	52.33	52.60	51.88	51.95	51.78	-0.65%	19,399
Jun 9, 2026	52.46	52.46	51.70	52.29	52.12	-0.08%	12,707
Jun 8, 2026	52.80	52.80	52.33	52.33	52.16	-0.21%	11,689
Jun 5, 2026	52.90	52.99	52.44	52.44	52.27	-1.69%	20,261
Jun 4, 2026	53.27	53.49	53.27	53.34	53.16	0.08%	15,445
Jun 3, 2026	53.32	53.45	53.27	53.30	53.12	-0.56%	10,419
Jun 2, 2026	53.26	53.62	53.26	53.60	53.42	0.36%	10,526
Jun 1, 2026	52.53	53.60	52.53	53.41	53.23	1.04%	11,953
May 29, 2026	53.00	53.03	52.86	52.86	52.69	0.03%	21,082
May 28, 2026	52.86	53.01	52.75	52.85	52.67	-0.03%	5,979
May 27, 2026	53.18	53.36	52.86	52.86	52.69	-0.51%	11,858
May 26, 2026	52.99	53.22	52.94	53.13	52.95	0.32%	19,562
May 22, 2026	52.88	52.96	52.75	52.96	52.79	1.20%	10,410
May 21, 2026	51.94	52.35	51.57	52.33	52.16	0.25%	10,817
May 20, 2026	51.73	52.22	51.73	52.20	52.03	0.63%	16,348
May 19, 2026	51.90	52.13	51.87	51.87	51.70	-0.36%	4,860
May 18, 2026	51.80	52.13	51.80	52.06	51.89	0.64%	12,979
May 15, 2026	51.65	51.82	51.60	51.73	51.56	-0.33%	7,949
May 14, 2026	51.93	52.22	51.86	51.90	51.73	-	14,987
May 13, 2026	51.64	51.95	51.63	51.90	51.73	0.15%	12,269
May 12, 2026	51.98	52.01	51.62	51.82	51.65	-0.46%	19,835
May 11, 2026	52.05	52.28	52.01	52.06	51.89	0.12%	22,847
May 8, 2026	52.00	52.00	51.60	52.00	51.83	0.75%	8,695
May 7, 2026	51.79	51.81	51.54	51.61	51.44	-0.25%	15,228
May 6, 2026	51.98	51.98	51.65	51.74	51.57	0.07%	24,143
May 5, 2026	51.34	51.80	51.34	51.70	51.53	0.65%	57,203
May 4, 2026	51.42	51.78	51.31	51.37	51.20	-0.28%	21,627
May 1, 2026	51.61	51.64	51.45	51.51	51.34	0.09%	25,196
Apr 30, 2026	50.94	51.47	50.79	51.47	51.30	1.45%	81,332
Apr 29, 2026	50.88	50.88	50.64	50.73	50.56	0.01%	13,352
Apr 28, 2026	50.93	50.93	50.65	50.73	50.56	-0.27%	10,266
Apr 27, 2026	51.15	51.21	50.86	50.86	50.69	-0.45%	15,407
Apr 24, 2026	51.14	51.26	51.07	51.09	50.92	-0.32%	25,043
Apr 23, 2026	51.23	51.32	50.86	51.26	51.09	-0.34%	21,193
Apr 22, 2026	51.83	51.83	51.33	51.43	51.26	-0.10%	11,693
Apr 21, 2026	51.83	51.83	51.32	51.48	51.31	-0.14%	20,730
Apr 20, 2026	51.36	51.66	51.35	51.55	51.38	0.16%	7,343
Apr 17, 2026	51.07	51.56	51.07	51.47	51.30	0.98%	12,135

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.