Skip to main content

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

51.26 +0.42 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 50.96 51.28 50.89 51.26 18,902 +0.42(+0.82%)
Jun 27, 2025 50.76 50.99 50.60 50.84 36,521 +0.16(+0.32%)
Jun 26, 2025 50.55 50.68 50.50 50.68 12,222 +0.28(+0.56%)
Jun 25, 2025 50.78 50.78 50.39 50.40 18,729 -0.42(-0.83%)
Jun 24, 2025 50.58 50.86 50.49 50.82 12,594 +0.36(+0.72%)
Jun 23, 2025 50.16 50.56 49.97 50.46 15,324 +0.41(+0.83%)
Jun 20, 2025 50.21 50.21 49.88 50.04 13,692 +0.02(+0.04%)
Jun 18, 2025 50.23 50.25 49.93 50.02 6,999 -0.04(-0.08%)
Jun 17, 2025 50.19 50.38 50.06 50.06 13,179 -0.46(-0.91%)
Jun 16, 2025 50.47 50.70 50.42 50.52 14,942 +0.35(+0.70%)
Jun 13, 2025 50.33 50.64 50.17 50.17 46,446 -0.55(-1.09%)
Jun 12, 2025 50.38 50.73 50.38 50.73 18,423 +0.15(+0.31%)
Jun 11, 2025 50.68 50.72 50.38 50.57 13,738 -0.06(-0.12%)
Jun 10, 2025 50.62 50.77 50.56 50.63 7,585 +0.09(+0.18%)
Jun 09, 2025 50.77 50.82 50.40 50.54 27,293 -0.18(-0.35%)
Jun 06, 2025 50.71 50.83 50.58 50.72 6,647 +0.23(+0.45%)
Jun 05, 2025 50.66 50.66 50.37 50.49 13,945 -0.02(-0.04%)
Jun 04, 2025 50.79 50.79 50.51 50.51 77,515 -0.15(-0.30%)
Jun 03, 2025 50.21 50.72 50.19 50.66 23,324 +0.21(+0.42%)
Jun 02, 2025 50.43 50.45 49.95 50.45 27,580 -0.06(-0.12%)
May 30, 2025 50.26 50.54 50.06 50.51 236,908 +0.16(+0.32%)
May 29, 2025 50.39 50.39 50.05 50.35 12,228 +0.16(+0.32%)
May 28, 2025 50.63 50.64 50.16 50.19 35,289 -0.44(-0.87%)
May 27, 2025 50.38 50.64 50.16 50.63 67,523 +0.67(+1.34%)
May 23, 2025 49.56 50.06 49.56 49.96 11,751 -0.34(-0.67%)
May 22, 2025 50.27 50.45 49.99 50.30 19,097 -0.08(-0.16%)
May 21, 2025 50.88 50.88 50.35 50.38 12,346 -0.77(-1.50%)
May 20, 2025 51.19 51.31 51.04 51.15 15,601 -0.13(-0.25%)
May 19, 2025 50.94 51.33 50.90 51.28 17,533 +0.07(+0.14%)
May 16, 2025 50.92 51.27 50.73 51.21 18,140 +0.30(+0.59%)
May 15, 2025 50.19 50.91 50.19 50.91 14,971 +0.57(+1.13%)
May 14, 2025 50.60 50.60 50.20 50.34 17,772 -0.25(-0.50%)
May 13, 2025 50.63 50.80 50.53 50.59 39,405 +0.12(+0.24%)
May 12, 2025 50.48 50.48 50.07 50.47 12,358 +0.97(+1.95%)
May 09, 2025 49.53 49.57 49.32 49.50 25,318 +0.08(+0.15%)
May 08, 2025 49.49 49.86 49.34 49.43 15,848 +0.12(+0.25%)
May 07, 2025 49.00 49.49 49.00 49.31 17,153 +0.44(+0.90%)
May 06, 2025 48.64 49.08 48.54 48.87 22,926 -0.04(-0.08%)
May 05, 2025 48.79 49.22 48.79 48.91 12,762 -0.09(-0.18%)
May 02, 2025 48.94 49.09 48.77 49.00 20,462 +0.53(+1.09%)
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.