Skip to main content
Wasatch Small/Mid Cap ETF (WSMD)
NYSEARCA: WSMD · Real-Time Price · USD
24.76
-0.02 (-0.06%)
Nov 13, 2026, 4:00 PM EST - Market closed

WSMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202624.6324.6324.6324.7624.76-0.06%2,255
Nov 12, 202625.1025.1024.7824.7824.78-1.60%1,034
Nov 11, 202625.0825.2125.0825.1825.181.01%10,626
Nov 10, 202624.9224.9324.7824.9324.93-0.78%1,376
Nov 9, 202625.0725.2625.0725.1325.133.24%5,144
Nov 6, 202624.3024.3424.3024.3424.340.76%2,017
Nov 5, 202625.1425.1424.1524.1624.16-4.18%2,092
Nov 4, 202625.2125.2125.2125.2125.211.89%44
Nov 3, 202624.7424.7424.7424.7424.741.10%503
Nov 2, 202624.6624.6624.4724.4724.471.11%935
Oct 30, 202624.2024.2024.2024.2024.20-1.54%84
Oct 29, 202624.6224.6224.4824.5824.581.37%10,990
Oct 28, 202624.2824.2824.2524.2524.250.38%263
Oct 27, 202623.9824.1623.9824.1624.150.31%631
Oct 26, 202624.1324.1324.0824.0824.080.32%135
Oct 23, 202624.0624.0624.0024.0024.00-0.46%41,007
Oct 22, 202624.0824.1224.0824.1224.12-0.46%217
Oct 21, 202624.2924.2924.1624.2324.230.57%766
Oct 20, 202624.0924.0924.0924.0924.091.47%9
Oct 19, 202623.7423.7423.7423.7423.740.49%12
Oct 16, 202623.6223.6323.6223.6323.63-1.46%3,026
Oct 15, 202623.8623.9823.8623.9823.981.77%1,614
Oct 14, 202623.6823.6923.5623.5623.56-1.33%1,797
Oct 13, 202623.7723.8923.7723.8823.88-0.07%607
Oct 12, 202623.9823.9823.8923.8923.89-0.37%1,009
Oct 9, 202623.9223.9823.9223.9823.980.42%408
Oct 8, 202623.7423.8823.6023.8823.880.01%54,893
Oct 7, 202624.1024.1023.7623.8823.88-1.80%2,205
Oct 6, 202624.4324.4324.3124.3124.310.11%1,838
Oct 5, 202624.1024.3024.1024.2924.290.76%2,331
Oct 2, 202624.1524.1524.1124.1124.110.90%1,529
Oct 1, 202623.7223.8923.7223.8923.890.68%1,818
Sep 30, 202623.8523.8523.7323.7323.73-0.53%1,260
Sep 29, 202623.7623.8623.7423.8623.86-0.21%496
Sep 28, 202623.8624.0023.7523.9123.91-0.54%3,617
Sep 25, 202623.9924.0423.9924.0424.040.23%600
Sep 24, 202623.8923.9923.8823.9823.98-0.11%3,094
Sep 23, 202624.0224.0924.0124.0124.01-0.65%1,487
Sep 22, 202624.1524.2124.0924.1724.171.15%2,429
Sep 21, 202623.8923.8923.8923.8923.890.70%16
Sep 18, 202623.7223.7323.6423.7323.73-0.24%42,462
Sep 17, 202623.8923.8923.7823.7823.780.34%617
Sep 16, 202623.8723.8723.7023.7023.70-0.02%124
Sep 15, 202623.9023.9023.7123.7123.71-1.16%122
Sep 14, 202623.9923.9923.9823.9823.98-0.41%304
Sep 11, 202624.0824.0824.0424.0824.080.80%1,180
Sep 10, 202623.9924.0123.8923.8923.89-1.01%41,618
Sep 9, 202624.3524.3524.1324.1324.13-1.36%1,643
Sep 8, 202624.6724.6724.4724.4724.47-1.25%2,018
Sep 4, 202624.6624.8424.6624.7824.78-0.19%41,340