Skip to main content

WisdomTree U.S. Multifactor Fund (NY:USMF)

52.04 -0.41 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 52.42 52.42 52.04 52.04 231,977 -0.41(-0.78%)
Sep 11, 2025 51.87 52.45 51.87 52.45 22,200 +0.70(+1.36%)
Sep 10, 2025 52.03 52.08 51.61 51.75 15,231 -0.38(-0.73%)
Sep 09, 2025 52.21 52.21 51.98 52.13 21,747 -0.15(-0.29%)
Sep 08, 2025 52.18 52.28 51.93 52.28 8,448 +0.15(+0.30%)
Sep 05, 2025 52.13 52.13 51.88 52.13 72,400 +0.15(+0.28%)
Sep 04, 2025 51.75 51.98 51.64 51.98 23,362 +0.28(+0.54%)
Sep 03, 2025 51.69 51.70 51.47 51.70 8,020 +0.02(+0.05%)
Sep 02, 2025 51.53 51.80 51.42 51.67 17,863 -0.16(-0.31%)
Aug 29, 2025 51.75 51.97 51.70 51.83 8,776 +0.09(+0.17%)
Aug 28, 2025 51.96 51.96 51.59 51.75 4,400 -0.19(-0.36%)
Aug 27, 2025 51.61 51.94 51.61 51.94 17,254 +0.44(+0.84%)
Aug 26, 2025 51.75 51.75 51.44 51.50 5,155 -0.17(-0.32%)
Aug 25, 2025 51.82 51.86 51.63 51.67 17,085 -0.31(-0.59%)
Aug 22, 2025 51.61 52.10 51.60 51.98 16,116 +0.66(+1.28%)
Aug 21, 2025 51.23 51.46 51.20 51.32 12,624 -0.15(-0.28%)
Aug 20, 2025 51.42 51.54 51.35 51.47 10,891 +0.18(+0.35%)
Aug 19, 2025 51.12 51.46 51.12 51.29 26,746 +0.20(+0.39%)
Aug 18, 2025 51.06 51.15 51.04 51.08 14,508 +0.02(+0.04%)
Aug 15, 2025 51.07 51.24 51.05 51.07 4,737 +0.15(+0.29%)
Aug 14, 2025 51.07 51.07 50.87 50.92 9,590 -0.38(-0.74%)
Aug 13, 2025 50.71 51.31 50.71 51.30 47,330 +0.70(+1.39%)
Aug 12, 2025 50.45 50.60 50.35 50.60 11,664 +0.35(+0.69%)
Aug 11, 2025 50.49 50.49 50.25 50.25 13,470 -0.22(-0.44%)
Aug 08, 2025 50.58 50.61 50.30 50.47 13,773 +0.12(+0.24%)
Aug 07, 2025 51.02 51.02 50.14 50.35 17,210 -0.55(-1.07%)
Aug 06, 2025 50.71 50.93 50.67 50.90 19,557 +0.29(+0.57%)
Aug 05, 2025 50.95 50.95 50.52 50.61 32,898 -0.39(-0.76%)
Aug 04, 2025 50.55 51.00 50.55 51.00 23,102 +0.71(+1.41%)
Aug 01, 2025 50.32 50.44 49.97 50.29 18,460 -0.28(-0.55%)
Jul 31, 2025 50.65 51.04 50.50 50.57 28,876 +0.00(+0.00%)
Jul 30, 2025 50.82 51.03 50.42 50.57 18,862 -0.34(-0.67%)
Jul 29, 2025 51.06 51.13 50.85 50.91 13,045 -0.10(-0.20%)
Jul 28, 2025 51.10 51.21 50.98 51.01 11,057 -0.33(-0.63%)
Jul 25, 2025 51.32 51.42 51.16 51.34 84,177 +0.07(+0.14%)
Jul 24, 2025 51.33 51.40 51.23 51.26 10,850 -0.15(-0.29%)
Jul 23, 2025 51.32 51.41 51.15 51.41 9,673 +0.31(+0.61%)
Jul 22, 2025 50.79 51.18 50.79 51.10 35,395 +0.45(+0.89%)
Jul 21, 2025 50.90 50.96 50.61 50.65 29,200 -0.14(-0.28%)
Jul 18, 2025 50.86 50.86 50.60 50.79 16,753 +0.03(+0.06%)
Jul 17, 2025 50.29 50.77 50.29 50.76 12,771 +0.38(+0.74%)
Jul 16, 2025 50.48 50.48 49.94 50.38 22,147 +0.22(+0.45%)
Jul 15, 2025 50.86 50.86 50.16 50.16 33,680 -0.66(-1.30%)
Jul 14, 2025 50.41 50.93 50.41 50.82 65,384 +0.41(+0.81%)
Jul 11, 2025 50.92 50.92 50.41 50.41 26,389 -0.56(-1.10%)
Jul 10, 2025 51.27 51.28 50.97 50.97 10,121 -1.18(-2.26%)
Jul 09, 2025 51.22 52.15 51.00 52.15 12,779 +0.93(+1.82%)
Jul 08, 2025 51.31 51.43 51.02 51.22 105,869 -0.19(-0.37%)
Jul 07, 2025 51.55 51.68 51.17 51.41 19,670 -0.25(-0.48%)
Jul 03, 2025 51.35 51.78 51.35 51.66 4,998 +0.37(+0.72%)
Jul 02, 2025 51.43 51.43 51.05 51.29 22,538 -0.25(-0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.