WisdomTree U.S. Multifactor Fund (USMF)
BATS: USMF · Real-Time Price · USD
50.92
-0.38 (-0.74%)
At close: Aug 14, 2025, 4:00 PM
50.92
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
USMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 50.71 | 51.31 | 50.71 | 51.30 | 51.30 | 1.39% | 47,330 |
| Aug 12, 2025 | 50.45 | 50.60 | 50.35 | 50.60 | 50.60 | 0.69% | 11,664 |
| Aug 11, 2025 | 50.49 | 50.49 | 50.25 | 50.25 | 50.25 | -0.44% | 13,470 |
| Aug 8, 2025 | 50.58 | 50.61 | 50.30 | 50.47 | 50.47 | 0.24% | 13,773 |
| Aug 7, 2025 | 51.02 | 51.02 | 50.14 | 50.35 | 50.35 | -1.07% | 17,210 |
| Aug 6, 2025 | 50.71 | 50.93 | 50.67 | 50.90 | 50.90 | 0.57% | 19,557 |
| Aug 5, 2025 | 50.95 | 50.95 | 50.52 | 50.61 | 50.61 | -0.76% | 32,898 |
| Aug 4, 2025 | 50.55 | 51.00 | 50.55 | 51.00 | 51.00 | 1.41% | 23,102 |
| Aug 1, 2025 | 50.32 | 50.44 | 49.97 | 50.29 | 50.29 | -0.55% | 18,460 |
| Jul 31, 2025 | 50.65 | 51.04 | 50.50 | 50.57 | 50.57 | - | 28,876 |
| Jul 30, 2025 | 50.82 | 51.03 | 50.42 | 50.57 | 50.57 | -0.67% | 18,862 |
| Jul 29, 2025 | 51.06 | 51.13 | 50.85 | 50.91 | 50.91 | -0.20% | 13,045 |
| Jul 28, 2025 | 51.10 | 51.21 | 50.98 | 51.01 | 51.01 | -0.63% | 11,057 |
| Jul 25, 2025 | 51.32 | 51.42 | 51.16 | 51.34 | 51.34 | 0.14% | 84,177 |
| Jul 24, 2025 | 51.33 | 51.40 | 51.23 | 51.26 | 51.26 | -0.29% | 10,850 |
| Jul 23, 2025 | 51.32 | 51.41 | 51.15 | 51.41 | 51.41 | 0.60% | 9,673 |
| Jul 22, 2025 | 50.79 | 51.18 | 50.79 | 51.10 | 51.10 | 0.89% | 35,395 |
| Jul 21, 2025 | 50.90 | 50.96 | 50.61 | 50.65 | 50.65 | -0.28% | 29,200 |
| Jul 18, 2025 | 50.86 | 50.86 | 50.60 | 50.79 | 50.79 | 0.06% | 16,753 |
| Jul 17, 2025 | 50.29 | 50.77 | 50.29 | 50.76 | 50.76 | 0.74% | 12,771 |
| Jul 16, 2025 | 50.48 | 50.48 | 49.94 | 50.39 | 50.39 | 0.45% | 22,147 |
| Jul 15, 2025 | 50.86 | 50.86 | 50.16 | 50.16 | 50.16 | -1.30% | 33,680 |
| Jul 14, 2025 | 50.41 | 50.93 | 50.41 | 50.82 | 50.82 | 0.81% | 65,384 |
| Jul 11, 2025 | 50.92 | 50.92 | 50.41 | 50.41 | 50.41 | -1.10% | 26,389 |
| Jul 10, 2025 | 51.27 | 51.28 | 50.97 | 50.97 | 50.97 | -2.26% | 10,121 |
| Jul 9, 2025 | 51.22 | 52.15 | 51.00 | 52.15 | 52.15 | 1.82% | 12,779 |
| Jul 8, 2025 | 51.31 | 51.43 | 51.02 | 51.22 | 51.22 | -0.37% | 105,869 |
| Jul 7, 2025 | 51.55 | 51.68 | 51.17 | 51.41 | 51.41 | -0.48% | 19,670 |
| Jul 3, 2025 | 51.35 | 51.78 | 51.35 | 51.66 | 51.66 | 0.72% | 4,998 |
| Jul 2, 2025 | 51.43 | 51.43 | 51.05 | 51.29 | 51.29 | -0.49% | 22,538 |
| Jul 1, 2025 | 51.13 | 51.56 | 51.13 | 51.54 | 51.54 | 0.55% | 25,052 |
| Jun 30, 2025 | 50.96 | 51.28 | 50.89 | 51.26 | 51.26 | 0.82% | 18,902 |
| Jun 27, 2025 | 50.76 | 50.99 | 50.60 | 50.84 | 50.84 | 0.32% | 36,521 |
| Jun 26, 2025 | 50.55 | 50.68 | 50.50 | 50.68 | 50.68 | 0.56% | 12,222 |
| Jun 25, 2025 | 50.78 | 50.78 | 50.39 | 50.40 | 50.40 | -1.18% | 18,729 |
| Jun 24, 2025 | 50.76 | 51.04 | 50.67 | 51.00 | 50.82 | 0.72% | 12,550 |
| Jun 23, 2025 | 50.34 | 50.74 | 50.15 | 50.64 | 50.46 | 0.83% | 15,270 |
| Jun 20, 2025 | 50.39 | 50.39 | 50.06 | 50.22 | 50.04 | 0.04% | 13,644 |
| Jun 18, 2025 | 50.41 | 50.43 | 50.11 | 50.20 | 50.02 | -0.08% | 6,975 |
| Jun 17, 2025 | 50.37 | 50.56 | 50.24 | 50.24 | 50.06 | -0.91% | 13,133 |
| Jun 16, 2025 | 50.65 | 50.88 | 50.60 | 50.70 | 50.52 | 0.70% | 14,890 |
| Jun 13, 2025 | 50.51 | 50.82 | 50.35 | 50.35 | 50.17 | -1.09% | 46,283 |
| Jun 12, 2025 | 50.56 | 50.91 | 50.56 | 50.91 | 50.72 | 0.31% | 18,358 |
| Jun 11, 2025 | 50.86 | 50.90 | 50.56 | 50.75 | 50.57 | -0.12% | 13,690 |
| Jun 10, 2025 | 50.80 | 50.95 | 50.74 | 50.81 | 50.63 | 0.18% | 7,559 |
| Jun 9, 2025 | 50.95 | 51.00 | 50.58 | 50.72 | 50.54 | -0.35% | 27,197 |
| Jun 6, 2025 | 50.89 | 51.01 | 50.76 | 50.90 | 50.72 | 0.45% | 6,624 |
| Jun 5, 2025 | 50.84 | 50.84 | 50.55 | 50.67 | 50.49 | -0.04% | 13,896 |
| Jun 4, 2025 | 50.97 | 50.97 | 50.69 | 50.69 | 50.51 | -0.30% | 77,242 |
| Jun 3, 2025 | 50.39 | 50.90 | 50.37 | 50.84 | 50.66 | 0.42% | 23,242 |