Skip to main content

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

51.83 +0.09 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 51.13 51.56 51.13 51.54 25,052 +0.28(+0.55%)
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%)
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.