Wasatch Small/Mid Cap ETF (WSMD)
NYSEARCA: WSMD · Real-Time Price · USD
23.98
+0.42 (1.76%)
Oct 15, 2026, 4:00 PM EDT - Market closed
WSMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.86 | 23.98 | 23.86 | 23.98 | 23.98 | 1.77% | 1,614 |
| Oct 14, 2026 | 23.68 | 23.69 | 23.56 | 23.56 | 23.56 | -1.33% | 1,797 |
| Oct 13, 2026 | 23.77 | 23.89 | 23.77 | 23.88 | 23.88 | -0.07% | 607 |
| Oct 12, 2026 | 23.98 | 23.98 | 23.89 | 23.89 | 23.89 | -0.37% | 1,009 |
| Oct 9, 2026 | 23.92 | 23.98 | 23.92 | 23.98 | 23.98 | 0.42% | 408 |
| Oct 8, 2026 | 23.74 | 23.88 | 23.60 | 23.88 | 23.88 | 0.01% | 54,893 |
| Oct 7, 2026 | 24.10 | 24.10 | 23.76 | 23.88 | 23.88 | -1.80% | 2,205 |
| Oct 6, 2026 | 24.43 | 24.43 | 24.31 | 24.31 | 24.31 | 0.11% | 1,838 |
| Oct 5, 2026 | 24.10 | 24.30 | 24.10 | 24.29 | 24.29 | 0.76% | 2,331 |
| Oct 2, 2026 | 24.15 | 24.15 | 24.11 | 24.11 | 24.11 | 0.90% | 1,529 |
| Oct 1, 2026 | 23.72 | 23.89 | 23.72 | 23.89 | 23.89 | 0.68% | 1,818 |
| Sep 30, 2026 | 23.85 | 23.85 | 23.73 | 23.73 | 23.73 | -0.53% | 1,260 |
| Sep 29, 2026 | 23.76 | 23.86 | 23.74 | 23.86 | 23.86 | -0.21% | 496 |
| Sep 28, 2026 | 23.86 | 24.00 | 23.75 | 23.91 | 23.91 | -0.54% | 3,617 |
| Sep 25, 2026 | 23.99 | 24.04 | 23.99 | 24.04 | 24.04 | 0.23% | 600 |
| Sep 24, 2026 | 23.89 | 23.99 | 23.88 | 23.98 | 23.98 | -0.11% | 3,094 |
| Sep 23, 2026 | 24.02 | 24.09 | 24.01 | 24.01 | 24.01 | -0.65% | 1,487 |
| Sep 22, 2026 | 24.15 | 24.21 | 24.09 | 24.17 | 24.17 | 1.15% | 2,429 |
| Sep 21, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.70% | 16 |
| Sep 18, 2026 | 23.72 | 23.73 | 23.64 | 23.73 | 23.73 | -0.24% | 42,462 |
| Sep 17, 2026 | 23.89 | 23.89 | 23.78 | 23.78 | 23.78 | 0.34% | 617 |
| Sep 16, 2026 | 23.87 | 23.87 | 23.70 | 23.70 | 23.70 | -0.02% | 124 |
| Sep 15, 2026 | 23.90 | 23.90 | 23.71 | 23.71 | 23.71 | -1.16% | 122 |
| Sep 14, 2026 | 23.99 | 23.99 | 23.98 | 23.98 | 23.98 | -0.41% | 304 |
| Sep 11, 2026 | 24.08 | 24.08 | 24.04 | 24.08 | 24.08 | 0.80% | 1,180 |
| Sep 10, 2026 | 23.99 | 24.01 | 23.89 | 23.89 | 23.89 | -1.01% | 41,618 |
| Sep 9, 2026 | 24.35 | 24.35 | 24.13 | 24.13 | 24.13 | -1.36% | 1,643 |
| Sep 8, 2026 | 24.67 | 24.67 | 24.47 | 24.47 | 24.47 | -1.25% | 2,018 |
| Sep 4, 2026 | 24.66 | 24.84 | 24.66 | 24.78 | 24.78 | -0.19% | 41,340 |
| Sep 3, 2026 | 24.78 | 24.82 | 24.78 | 24.82 | 24.82 | 0.95% | 156 |
| Sep 2, 2026 | 24.67 | 24.67 | 24.59 | 24.59 | 24.59 | 0.74% | 254 |
| Sep 1, 2026 | 24.80 | 24.80 | 24.41 | 24.41 | 24.41 | -2.06% | 4,726 |
| Aug 31, 2026 | 25.56 | 26.68 | 24.83 | 24.92 | 24.92 | -0.29% | 5,942 |
| Aug 28, 2026 | 25.26 | 25.26 | 25.00 | 25.00 | 25.00 | -1.20% | 5,889 |
| Aug 27, 2026 | 25.33 | 25.34 | 25.30 | 25.30 | 25.30 | 0.21% | 41,306 |
| Aug 26, 2026 | 25.21 | 25.27 | 25.21 | 25.25 | 25.25 | 0.65% | 439 |
| Aug 25, 2026 | 25.09 | 25.12 | 25.01 | 25.08 | 25.08 | -0.26% | 3,350 |
| Aug 24, 2026 | 25.19 | 25.19 | 25.14 | 25.15 | 25.15 | -0.71% | 10,662 |
| Aug 21, 2026 | 25.21 | 25.33 | 25.20 | 25.33 | 25.33 | 0.83% | 1,212 |
| Aug 20, 2026 | 25.23 | 25.30 | 25.12 | 25.12 | 25.12 | -1.13% | 710 |
| Aug 19, 2026 | 25.51 | 25.51 | 25.41 | 25.41 | 25.41 | -0.10% | 39,051 |
| Aug 18, 2026 | 25.58 | 25.58 | 25.44 | 25.44 | 25.43 | -1.70% | 7,747 |
| Aug 17, 2026 | 25.93 | 25.93 | 25.88 | 25.88 | 25.88 | -0.34% | 1,017 |
| Aug 14, 2026 | 25.95 | 25.96 | 25.93 | 25.96 | 25.96 | 0.15% | 1,462 |
| Aug 13, 2026 | 25.90 | 25.92 | 25.81 | 25.92 | 25.92 | 0.84% | 2,411 |
| Aug 12, 2026 | 25.65 | 25.71 | 25.59 | 25.71 | 25.71 | 0.53% | 40,832 |
| Aug 11, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.30% | 10 |
| Aug 10, 2026 | 25.85 | 25.85 | 25.65 | 25.65 | 25.65 | -0.93% | 8,358 |
| Aug 7, 2026 | 25.79 | 25.89 | 25.74 | 25.89 | 25.89 | 2.13% | 7,251 |
| Aug 6, 2026 | 25.50 | 25.59 | 25.33 | 25.35 | 25.35 | -1.13% | 12,645 |