WisdomTree U.S. Multifactor Fund (USMF) Historical Stock Data
51.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USMF is down 0.00% a day on average. There have been 18 days where WisdomTree U.S. Multifactor Fund closed green and 12 days where USMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 51.98 | 51.68 | ↓$0.30 (-0.58%) | 51.60 | 51.98 | 16.17K |
| 2025-12-11 | 51.65 | 51.88 | ↑$0.23 (0.45%) | 51.65 | 51.97 | 6.99K |
| 2025-12-10 | 51.20 | 51.44 | ↑$0.24 (0.47%) | 51.16 | 51.61 | 13.48K |
| 2025-12-09 | 51.08 | 51.18 | ↑$0.10 (0.20%) | 51.08 | 51.32 | 60.15K |
| 2025-12-08 | 51.57 | 51.10 | ↓$0.47 (-0.91%) | 51.10 | 51.57 | 27.96K |
| 2025-12-05 | 51.31 | 51.48 | ↑$0.17 (0.33%) | 51.27 | 51.56 | 16.58K |
| 2025-12-04 | 51.38 | 51.37 | ↓$0.01 (-0.02%) | 51.29 | 51.53 | 21.84K |
| 2025-12-03 | 51.10 | 51.22 | ↑$0.12 (0.23%) | 51.10 | 51.28 | 20.19K |
| 2025-12-02 | 51.34 | 51.09 | ↓$0.25 (-0.49%) | 51.09 | 51.34 | 14.23K |
| 2025-12-01 | 51.33 | 51.22 | ↓$0.11 (-0.21%) | 51.20 | 51.62 | 17.74K |
| 2025-11-28 | 51.40 | 51.68 | ↑$0.28 (0.54%) | 51.40 | 51.70 | 4.47K |
| 2025-11-26 | 51.42 | 51.34 | ↓$0.08 (-0.16%) | 51.34 | 51.58 | 25.07K |
| 2025-11-25 | 50.83 | 51.29 | ↑$0.46 (0.90%) | 50.79 | 51.33 | 200.63K |
| 2025-11-24 | 50.41 | 50.50 | ↑$0.09 (0.18%) | 50.32 | 50.62 | 13.20K |
| 2025-11-21 | 49.83 | 50.38 | ↑$0.55 (1.10%) | 49.83 | 50.65 | 24.47K |
| 2025-11-20 | 50.49 | 49.62 | ↓$0.87 (-1.72%) | 49.60 | 50.53 | 19.14K |
| 2025-11-19 | 50.33 | 50.06 | ↓$0.27 (-0.54%) | 50.00 | 50.33 | 6.74K |
| 2025-11-18 | 50.02 | 50.28 | ↑$0.26 (0.52%) | 50.02 | 50.44 | 14.54K |
| 2025-11-17 | 50.78 | 50.21 | ↓$0.57 (-1.11%) | 50.11 | 50.83 | 25.59K |
| 2025-11-14 | 50.69 | 50.80 | ↑$0.11 (0.22%) | 50.69 | 51.02 | 12.05K |
| 2025-11-13 | 51.36 | 50.97 | ↓$0.39 (-0.76%) | 50.97 | 51.42 | 11.31K |
| 2025-11-12 | 51.47 | 51.45 | ↓$0.02 (-0.04%) | 51.42 | 51.62 | 10.81K |
| 2025-11-11 | 51.21 | 51.40 | ↑$0.19 (0.37%) | 51.13 | 51.43 | 9.36K |
| 2025-11-10 | 50.93 | 51.10 | ↑$0.17 (0.33%) | 50.79 | 51.14 | 14.49K |
| 2025-11-07 | 50.40 | 50.77 | ↑$0.37 (0.73%) | 50.38 | 50.81 | 19.06K |
| 2025-11-06 | 50.84 | 50.52 | ↓$0.32 (-0.63%) | 50.42 | 50.84 | 16.31K |
| 2025-11-05 | 50.72 | 50.79 | ↑$0.07 (0.14%) | 50.62 | 50.95 | 28.77K |
| 2025-11-04 | 50.46 | 50.48 | ↑$0.02 (0.04%) | 50.39 | 50.63 | 52.68K |
| 2025-11-03 | 50.78 | 50.80 | ↑$0.02 (0.04%) | 50.29 | 50.80 | 19.89K |
| 2025-10-31 | 50.67 | 50.81 | ↑$0.14 (0.28%) | 50.51 | 50.93 | 220.79K |
Create an account or log in to view more rows.
$USMF 5 minute looks sexy
$USMF beauty. Bag secured
$USMF LOADING UP HERE!
$USMF lol who sold
$USMF market starting to dump
$USMF wtf is going on?
$USMF the end is near
$USMF lmfao
lfg babies
$USMF Bull flag forming?
$USMF bull flag
breakout!