WisdomTree U.S. SmallCap Quality Growth Fund (QSML)
NASDAQ: QSML · Real-Time Price · USD
26.27
+0.08 (0.31%)
At close: Jun 27, 2025, 4:00 PM
26.27
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
QSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.37 | 26.45 | 26.28 | 26.28 | 26.28 | 0.31% | 2,824 |
| Jun 26, 2025 | 26.06 | 26.20 | 26.03 | 26.20 | 26.20 | 1.55% | 910 |
| Jun 25, 2025 | 25.91 | 25.91 | 25.79 | 25.79 | 25.79 | -1.25% | 368 |
| Jun 24, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.35% | 374 |
| Jun 23, 2025 | 25.64 | 25.77 | 25.64 | 25.77 | 25.77 | 0.68% | 2,332 |
| Jun 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.39% | 41 |
| Jun 18, 2025 | 25.89 | 25.89 | 25.70 | 25.70 | 25.70 | -0.06% | 118 |
| Jun 17, 2025 | 25.86 | 25.86 | 25.72 | 25.72 | 25.72 | -0.82% | 292 |
| Jun 16, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.11% | 207 |
| Jun 13, 2025 | 25.83 | 25.83 | 25.64 | 25.64 | 25.64 | -1.85% | 400 |
| Jun 12, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.33% | 10 |
| Jun 11, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.32% | 76 |
| Jun 10, 2025 | 26.27 | 26.30 | 26.27 | 26.30 | 26.30 | 0.33% | 262 |
| Jun 9, 2025 | 26.32 | 26.32 | 26.21 | 26.21 | 26.21 | 0.58% | 2,015 |
| Jun 6, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.32% | 38 |
| Jun 5, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.01% | 31 |
| Jun 4, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.03% | 10 |
| Jun 3, 2025 | 25.77 | 25.77 | 25.73 | 25.73 | 25.73 | 1.61% | 301 |
| Jun 2, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | -0.30% | 3,393 |
| May 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.24% | 214 |
| May 29, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | 0.09% | 373 |
| May 28, 2025 | 25.51 | 25.51 | 25.44 | 25.44 | 25.44 | -1.20% | 112 |
| May 27, 2025 | 25.75 | 25.75 | 25.74 | 25.75 | 25.75 | 2.58% | 783 |
| May 23, 2025 | 25.02 | 25.10 | 24.96 | 25.10 | 25.10 | -0.60% | 3,463 |
| May 22, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 25 |
| May 21, 2025 | 25.60 | 25.60 | 25.25 | 25.25 | 25.25 | -2.45% | 966 |
| May 20, 2025 | 25.87 | 25.97 | 25.74 | 25.88 | 25.88 | -0.05% | 643 |
| May 19, 2025 | 25.95 | 25.95 | 25.89 | 25.89 | 25.89 | -0.59% | 244 |
| May 16, 2025 | 25.82 | 26.05 | 25.82 | 26.05 | 26.05 | 1.11% | 22,483 |
| May 15, 2025 | 25.78 | 25.78 | 25.76 | 25.76 | 25.76 | -0.06% | 474 |
| May 14, 2025 | 25.75 | 25.78 | 25.75 | 25.78 | 25.78 | -0.48% | 1,935 |
| May 13, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.90% | 2 |
| May 12, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 3.73% | 46 |
| May 9, 2025 | 24.74 | 24.75 | 24.71 | 24.75 | 24.75 | 0.41% | 606 |
| May 8, 2025 | 24.47 | 24.77 | 24.47 | 24.65 | 24.65 | 2.44% | 2,495 |
| May 7, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.32% | 20,343 |
| May 6, 2025 | 23.98 | 23.99 | 23.92 | 23.99 | 23.99 | -0.41% | 20,343 |
| May 5, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.58% | 58 |
| May 2, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 2.36% | 58 |
| May 1, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.93% | 4 |
| Apr 30, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.79% | 917 |
| Apr 29, 2025 | 23.64 | 23.64 | 23.63 | 23.63 | 23.63 | 0.31% | 917 |
| Apr 28, 2025 | 23.62 | 23.62 | 23.43 | 23.56 | 23.56 | 0.23% | 657 |
| Apr 25, 2025 | 23.27 | 23.51 | 23.27 | 23.51 | 23.51 | -0.22% | 467 |
| Apr 24, 2025 | 23.38 | 23.56 | 23.36 | 23.56 | 23.56 | 2.36% | 1,910 |
| Apr 23, 2025 | 23.72 | 23.72 | 22.91 | 23.02 | 23.02 | 1.43% | 5,047 |
| Apr 22, 2025 | 22.42 | 22.69 | 22.42 | 22.69 | 22.69 | 2.41% | 6,348 |
| Apr 21, 2025 | 22.37 | 22.37 | 22.13 | 22.16 | 22.16 | -2.27% | 544 |
| Apr 17, 2025 | 22.72 | 22.72 | 22.67 | 22.67 | 22.67 | 0.91% | 135 |
| Apr 16, 2025 | 22.36 | 22.47 | 22.33 | 22.47 | 22.47 | -1.15% | 2,513 |