Skip to main content

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

46.55 +0.16 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 46.41 46.58 46.41 46.55 74,243 +0.16(+0.36%)
Mar 27, 2024 46.17 46.39 46.15 46.39 9,926 +0.16(+0.35%)
Mar 26, 2024 45.91 46.23 45.91 46.23 19,616 +0.39(+0.85%)
Mar 25, 2024 45.98 46.00 45.83 45.84 13,537 -0.15(-0.33%)
Mar 22, 2024 46.18 46.18 45.93 45.99 9,450 -0.31(-0.68%)
Mar 21, 2024 46.21 46.32 46.06 46.30 8,843 +0.29(+0.64%)
Mar 20, 2024 45.78 46.01 45.74 46.01 8,422 +0.22(+0.47%)
Mar 19, 2024 45.49 45.83 45.49 45.80 16,429 +0.29(+0.63%)
Mar 18, 2024 45.54 45.67 45.51 45.51 8,865 +0.10(+0.22%)
Mar 15, 2024 45.39 45.54 45.39 45.41 12,483 -0.06(-0.14%)
Mar 14, 2024 45.84 45.84 45.34 45.47 6,480 -0.33(-0.73%)
Mar 13, 2024 45.78 45.93 45.78 45.80 8,210 +0.09(+0.20%)
Mar 12, 2024 45.61 45.72 45.53 45.71 8,783 +0.31(+0.69%)
Mar 11, 2024 45.41 45.47 45.17 45.40 11,077 -0.08(-0.17%)
Mar 08, 2024 45.66 45.78 45.43 45.48 12,344 -0.11(-0.25%)
Mar 07, 2024 45.57 45.64 45.51 45.59 10,813 +0.25(+0.56%)
Mar 06, 2024 45.33 45.45 45.23 45.33 9,945 +0.29(+0.63%)
Mar 05, 2024 45.25 45.30 44.92 45.05 24,236 -0.24(-0.53%)
Mar 04, 2024 45.32 45.45 45.29 45.29 11,665 +0.04(+0.09%)
Mar 01, 2024 45.01 45.25 45.01 45.25 6,248 +0.35(+0.78%)
Feb 29, 2024 44.96 44.96 44.67 44.90 13,586 +0.16(+0.36%)
Feb 28, 2024 44.75 44.75 44.68 44.74 12,670 -0.02(-0.04%)
Feb 27, 2024 44.71 44.76 44.61 44.76 34,285 +0.13(+0.29%)
Feb 26, 2024 44.73 44.83 44.63 44.63 6,289 -0.07(-0.16%)
Feb 23, 2024 44.50 44.72 44.50 44.70 7,482 +0.26(+0.59%)
Feb 22, 2024 44.12 44.48 44.12 44.44 18,827 +0.59(+1.35%)
Feb 21, 2024 43.78 43.85 43.69 43.85 9,078 -0.04(-0.09%)
Feb 20, 2024 43.86 44.01 43.84 43.89 17,693 -0.14(-0.32%)
Feb 16, 2024 44.22 44.30 44.03 44.03 3,975 -0.25(-0.57%)
Feb 15, 2024 44.00 44.37 44.00 44.28 10,548 +0.45(+1.03%)
Feb 14, 2024 43.68 43.84 43.56 43.83 14,788 +0.26(+0.60%)
Feb 13, 2024 43.53 43.69 43.29 43.57 36,329 -0.45(-1.02%)
Feb 12, 2024 43.90 44.12 43.90 44.02 12,899 +0.11(+0.24%)
Feb 09, 2024 43.77 43.95 43.75 43.91 17,083 +0.18(+0.42%)
Feb 08, 2024 43.65 43.73 43.57 43.73 17,339 +0.10(+0.23%)
Feb 07, 2024 43.63 43.71 43.47 43.62 26,350 +0.17(+0.40%)
Feb 06, 2024 43.56 43.56 43.38 43.45 14,301 -0.05(-0.11%)
Feb 05, 2024 43.56 43.56 43.20 43.50 24,227 -0.27(-0.62%)
Feb 02, 2024 43.50 43.89 43.50 43.77 13,779 +0.12(+0.28%)
Feb 01, 2024 43.27 43.69 43.20 43.65 22,114 +0.36(+0.82%)
Jan 31, 2024 43.67 43.67 43.51 43.30 11,331 -0.52(-1.18%)
Jan 30, 2024 43.64 43.84 43.63 43.81 24,576 +0.18(+0.41%)
Jan 29, 2024 43.37 43.63 43.33 43.63 10,454 +0.21(+0.48%)
Jan 26, 2024 43.38 43.55 43.34 43.42 9,535 +0.02(+0.05%)
Jan 25, 2024 43.28 43.41 43.24 43.40 19,901 +0.32(+0.75%)
Jan 24, 2024 43.42 43.42 43.07 43.08 19,424 -0.12(-0.27%)
Jan 23, 2024 43.30 43.31 43.07 43.20 15,612 +0.02(+0.03%)
Jan 22, 2024 43.10 43.34 43.07 43.18 14,547 +0.28(+0.65%)
Jan 19, 2024 42.67 42.96 42.57 42.90 45,489 +0.30(+0.71%)
Jan 18, 2024 42.43 42.60 42.22 42.60 406,396 +0.25(+0.60%)
Jan 17, 2024 42.42 42.42 42.25 42.35 5,489 -0.09(-0.22%)
Jan 16, 2024 42.43 42.53 42.36 42.44 7,405 -0.09(-0.21%)
Jan 12, 2024 42.61 42.61 42.47 42.53 20,989 +0.08(+0.20%)
Jan 11, 2024 42.36 42.45 42.12 42.45 42,327 +0.09(+0.21%)
Jan 10, 2024 42.22 42.37 42.21 42.36 21,860 +0.20(+0.46%)
Jan 09, 2024 42.07 42.21 42.04 42.16 13,572 -0.04(-0.08%)
Jan 08, 2024 41.67 42.20 41.67 42.20 12,918 +0.47(+1.13%)
Jan 05, 2024 41.63 41.91 41.63 41.73 474,748 +0.03(+0.07%)
Jan 04, 2024 41.86 41.97 41.70 41.70 16,115 -0.10(-0.24%)
Jan 03, 2024 41.95 41.97 41.74 41.80 31,483 -0.30(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.