WisdomTree U.S. Multifactor Fund (USMF)
BATS: USMF · Real-Time Price · USD
52.92
+0.06 (0.11%)
At close: Sep 22, 2026, 4:00 PM EDT
52.92
0.00 (0.00%)
After-hours: Sep 22, 2026, 6:30 PM EDT
USMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52.83 | 52.98 | 52.83 | 52.91 | 52.91 | 0.08% | 603 |
| Sep 21, 2026 | 52.77 | 52.95 | 52.70 | 52.87 | 52.87 | 0.62% | 9,482 |
| Sep 18, 2026 | 52.58 | 52.58 | 52.34 | 52.54 | 52.54 | -0.10% | 6,857 |
| Sep 17, 2026 | 52.56 | 52.62 | 52.45 | 52.60 | 52.60 | 1.10% | 38,848 |
| Sep 16, 2026 | 52.32 | 52.47 | 51.68 | 52.03 | 52.03 | -0.44% | 142,407 |
| Sep 15, 2026 | 52.26 | 52.31 | 52.16 | 52.25 | 52.25 | -0.17% | 10,043 |
| Sep 14, 2026 | 52.24 | 52.45 | 52.24 | 52.34 | 52.34 | -0.59% | 4,506 |
| Sep 11, 2026 | 52.69 | 52.75 | 52.60 | 52.65 | 52.65 | 0.98% | 10,380 |
| Sep 10, 2026 | 52.18 | 52.29 | 52.14 | 52.14 | 52.14 | -0.53% | 5,132 |
| Sep 9, 2026 | 52.50 | 52.52 | 52.37 | 52.42 | 52.42 | -0.49% | 14,716 |
| Sep 8, 2026 | 52.84 | 52.89 | 52.68 | 52.68 | 52.68 | -0.73% | 11,380 |
| Sep 4, 2026 | 53.05 | 53.11 | 52.97 | 53.06 | 53.06 | 0.12% | 14,221 |
| Sep 3, 2026 | 52.68 | 53.00 | 52.62 | 53.00 | 53.00 | 0.74% | 15,929 |
| Sep 2, 2026 | 52.45 | 52.72 | 52.39 | 52.61 | 52.61 | 0.63% | 10,295 |
| Sep 1, 2026 | 52.26 | 52.43 | 52.20 | 52.28 | 52.28 | -0.53% | 36,750 |
| Aug 31, 2026 | 52.60 | 52.60 | 52.36 | 52.56 | 52.56 | -0.42% | 12,783 |
| Aug 28, 2026 | 53.06 | 53.06 | 52.78 | 52.78 | 52.78 | -1.03% | 9,097 |
| Aug 27, 2026 | 53.30 | 53.44 | 53.30 | 53.33 | 53.33 | -0.03% | 4,435 |
| Aug 26, 2026 | 53.08 | 53.44 | 53.08 | 53.35 | 53.34 | 0.09% | 3,375 |
| Aug 25, 2026 | 53.25 | 53.30 | 53.16 | 53.30 | 53.30 | 0.17% | 19,683 |
| Aug 24, 2026 | 53.08 | 53.21 | 53.08 | 53.20 | 53.20 | -0.37% | 7,290 |
| Aug 21, 2026 | 53.37 | 53.43 | 53.30 | 53.40 | 53.40 | 0.67% | 3,731 |
| Aug 20, 2026 | 53.40 | 53.43 | 53.05 | 53.05 | 53.05 | -0.67% | 10,954 |
| Aug 19, 2026 | 54.24 | 54.24 | 53.40 | 53.41 | 53.41 | -0.74% | 16,384 |
| Aug 18, 2026 | 54.00 | 54.13 | 53.77 | 53.81 | 53.81 | -1.16% | 12,507 |
| Aug 17, 2026 | 54.43 | 54.54 | 54.38 | 54.44 | 54.44 | 0.29% | 9,072 |
| Aug 14, 2026 | 54.36 | 54.39 | 54.16 | 54.28 | 54.28 | 0.06% | 10,406 |
| Aug 13, 2026 | 54.25 | 54.38 | 54.20 | 54.25 | 54.25 | 0.32% | 14,817 |
| Aug 12, 2026 | 54.08 | 54.17 | 53.95 | 54.08 | 54.08 | 0.69% | 13,457 |
| Aug 11, 2026 | 53.90 | 53.99 | 53.68 | 53.71 | 53.71 | -0.25% | 24,396 |
| Aug 10, 2026 | 53.89 | 53.99 | 53.83 | 53.85 | 53.85 | 0.01% | 6,920 |
| Aug 7, 2026 | 53.94 | 53.94 | 53.62 | 53.84 | 53.84 | 0.64% | 34,803 |
| Aug 6, 2026 | 53.91 | 53.97 | 53.50 | 53.50 | 53.50 | -0.73% | 72,575 |
| Aug 5, 2026 | 54.39 | 54.57 | 53.89 | 53.89 | 53.89 | -0.72% | 7,580 |
| Aug 4, 2026 | 53.50 | 54.44 | 53.50 | 54.28 | 54.28 | 2.05% | 11,647 |
| Aug 3, 2026 | 53.06 | 53.21 | 52.96 | 53.19 | 53.19 | 0.48% | 15,859 |
| Jul 31, 2026 | 53.07 | 53.07 | 52.67 | 52.94 | 52.94 | 0.14% | 4,051 |
| Jul 30, 2026 | 52.37 | 52.86 | 52.37 | 52.86 | 52.86 | 1.46% | 84,431 |
| Jul 29, 2026 | 52.92 | 52.92 | 52.11 | 52.11 | 52.11 | -1.71% | 13,952 |
| Jul 28, 2026 | 52.59 | 53.04 | 52.59 | 53.01 | 53.01 | 0.15% | 16,903 |
| Jul 27, 2026 | 52.61 | 52.93 | 52.52 | 52.93 | 52.93 | 0.14% | 5,425 |
| Jul 24, 2026 | 52.74 | 53.25 | 52.74 | 52.85 | 52.85 | 0.13% | 12,796 |
| Jul 23, 2026 | 53.02 | 53.07 | 52.73 | 52.79 | 52.79 | -1.06% | 8,988 |
| Jul 22, 2026 | 53.40 | 53.54 | 53.32 | 53.35 | 53.35 | 0.08% | 2,984 |
| Jul 21, 2026 | 52.82 | 53.32 | 52.82 | 53.31 | 53.31 | 1.43% | 40,417 |
| Jul 20, 2026 | 53.22 | 53.22 | 52.55 | 52.56 | 52.56 | -0.41% | 19,073 |
| Jul 17, 2026 | 52.38 | 52.90 | 52.38 | 52.78 | 52.78 | -0.30% | 8,184 |
| Jul 16, 2026 | 53.30 | 53.30 | 52.81 | 52.94 | 52.94 | -0.47% | 18,858 |
| Jul 15, 2026 | 53.33 | 53.36 | 52.80 | 53.19 | 53.19 | -0.28% | 18,567 |
| Jul 14, 2026 | 53.21 | 53.44 | 53.18 | 53.34 | 53.34 | 0.53% | 21,491 |