WisdomTree U.S. Multifactor Fund (USMF)
BATS: USMF · Real-Time Price · USD
52.21
+0.53 (1.02%)
Sep 26, 2025, 4:00 PM EDT - Market closed
USMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.00 | 52.25 | 51.95 | 52.21 | 52.21 | 1.02% | 13,187 |
| Sep 25, 2025 | 51.79 | 51.90 | 51.55 | 51.68 | 51.68 | -0.89% | 10,428 |
| Sep 24, 2025 | 52.30 | 52.41 | 52.13 | 52.14 | 51.98 | -0.18% | 12,258 |
| Sep 23, 2025 | 52.38 | 52.38 | 52.16 | 52.24 | 52.08 | - | 12,064 |
| Sep 22, 2025 | 52.01 | 52.30 | 51.95 | 52.24 | 52.08 | 0.23% | 9,479 |
| Sep 19, 2025 | 52.36 | 52.36 | 52.00 | 52.12 | 51.96 | -0.19% | 11,596 |
| Sep 18, 2025 | 52.08 | 52.33 | 52.05 | 52.22 | 52.06 | 0.37% | 32,532 |
| Sep 17, 2025 | 51.92 | 52.53 | 51.83 | 52.03 | 51.87 | 0.53% | 20,523 |
| Sep 16, 2025 | 52.02 | 52.02 | 51.65 | 51.76 | 51.60 | -0.55% | 14,735 |
| Sep 15, 2025 | 52.13 | 52.23 | 51.95 | 52.04 | 51.88 | - | 15,094 |
| Sep 12, 2025 | 52.42 | 52.42 | 52.04 | 52.04 | 51.88 | -0.78% | 231,977 |
| Sep 11, 2025 | 51.87 | 52.45 | 51.87 | 52.45 | 52.29 | 1.36% | 22,200 |
| Sep 10, 2025 | 52.04 | 52.08 | 51.61 | 51.75 | 51.59 | -0.73% | 15,231 |
| Sep 9, 2025 | 52.21 | 52.21 | 51.98 | 52.13 | 51.97 | -0.29% | 21,747 |
| Sep 8, 2025 | 52.18 | 52.28 | 51.93 | 52.28 | 52.12 | 0.30% | 8,448 |
| Sep 5, 2025 | 52.13 | 52.13 | 51.88 | 52.13 | 51.97 | 0.28% | 72,400 |
| Sep 4, 2025 | 51.75 | 51.98 | 51.64 | 51.98 | 51.82 | 0.54% | 23,362 |
| Sep 3, 2025 | 51.69 | 51.70 | 51.47 | 51.70 | 51.54 | 0.05% | 8,020 |
| Sep 2, 2025 | 51.53 | 51.80 | 51.42 | 51.68 | 51.52 | -0.30% | 17,863 |
| Aug 29, 2025 | 51.75 | 51.97 | 51.71 | 51.83 | 51.67 | 0.16% | 8,776 |
| Aug 28, 2025 | 51.96 | 51.96 | 51.59 | 51.75 | 51.59 | -0.36% | 4,400 |
| Aug 27, 2025 | 51.61 | 51.94 | 51.61 | 51.94 | 51.78 | 0.84% | 17,254 |
| Aug 26, 2025 | 51.75 | 51.75 | 51.44 | 51.50 | 51.34 | -0.32% | 5,155 |
| Aug 25, 2025 | 51.82 | 51.86 | 51.63 | 51.67 | 51.51 | -0.59% | 17,085 |
| Aug 22, 2025 | 51.61 | 52.10 | 51.60 | 51.98 | 51.82 | 1.28% | 16,116 |
| Aug 21, 2025 | 51.24 | 51.46 | 51.20 | 51.32 | 51.16 | -0.28% | 12,624 |
| Aug 20, 2025 | 51.43 | 51.54 | 51.35 | 51.47 | 51.31 | 0.35% | 10,891 |
| Aug 19, 2025 | 51.12 | 51.46 | 51.12 | 51.29 | 51.13 | 0.39% | 26,746 |
| Aug 18, 2025 | 51.06 | 51.15 | 51.04 | 51.09 | 50.93 | 0.04% | 14,508 |
| Aug 15, 2025 | 51.07 | 51.24 | 51.05 | 51.07 | 50.91 | 0.29% | 4,737 |
| Aug 14, 2025 | 51.07 | 51.07 | 50.87 | 50.92 | 50.76 | -0.74% | 9,590 |
| Aug 13, 2025 | 50.71 | 51.31 | 50.71 | 51.30 | 51.14 | 1.39% | 47,330 |
| Aug 12, 2025 | 50.45 | 50.60 | 50.35 | 50.60 | 50.44 | 0.69% | 11,664 |
| Aug 11, 2025 | 50.49 | 50.49 | 50.25 | 50.25 | 50.10 | -0.44% | 13,470 |
| Aug 8, 2025 | 50.58 | 50.61 | 50.30 | 50.47 | 50.31 | 0.24% | 13,773 |
| Aug 7, 2025 | 51.02 | 51.02 | 50.14 | 50.35 | 50.20 | -1.07% | 17,210 |
| Aug 6, 2025 | 50.71 | 50.93 | 50.67 | 50.90 | 50.74 | 0.57% | 19,557 |
| Aug 5, 2025 | 50.95 | 50.95 | 50.52 | 50.61 | 50.45 | -0.76% | 32,898 |
| Aug 4, 2025 | 50.55 | 51.00 | 50.55 | 51.00 | 50.84 | 1.41% | 23,102 |
| Aug 1, 2025 | 50.32 | 50.44 | 49.97 | 50.29 | 50.14 | -0.55% | 18,460 |
| Jul 31, 2025 | 50.65 | 51.04 | 50.50 | 50.57 | 50.41 | - | 28,876 |
| Jul 30, 2025 | 50.82 | 51.03 | 50.42 | 50.57 | 50.41 | -0.67% | 18,862 |
| Jul 29, 2025 | 51.06 | 51.13 | 50.85 | 50.91 | 50.75 | -0.20% | 13,045 |
| Jul 28, 2025 | 51.10 | 51.21 | 50.98 | 51.01 | 50.85 | -0.63% | 11,057 |
| Jul 25, 2025 | 51.32 | 51.42 | 51.16 | 51.34 | 51.18 | 0.14% | 84,177 |
| Jul 24, 2025 | 51.33 | 51.40 | 51.23 | 51.26 | 51.10 | -0.29% | 10,850 |
| Jul 23, 2025 | 51.32 | 51.41 | 51.15 | 51.41 | 51.25 | 0.60% | 9,673 |
| Jul 22, 2025 | 50.79 | 51.18 | 50.79 | 51.10 | 50.94 | 0.89% | 35,395 |
| Jul 21, 2025 | 50.90 | 50.96 | 50.61 | 50.65 | 50.49 | -0.28% | 29,200 |
| Jul 18, 2025 | 50.86 | 50.86 | 50.60 | 50.79 | 50.63 | 0.06% | 16,753 |