WisdomTree U.S. Multifactor Fund (USMF) Historical Stock Data
44.06 ↓0.11 (-0.25%)
As of May 1, 2024, 10:13am EST.
Historical Data
In the past 30 trading days, USMF is down -0.09% a day on average. There have been 14 days where WisdomTree U.S. Multifactor Fund closed green and 16 days where USMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 44.02 | 44.06 | ↑$0.04 (0.09%) | 43.98 | 44.53 | 22.20K |
| 2024-04-30 | 44.71 | 44.17 | ↓$0.54 (-1.21%) | 44.17 | 44.71 | 11.35K |
| 2024-04-29 | 44.65 | 44.83 | ↑$0.18 (0.40%) | 44.65 | 44.92 | 28.85K |
| 2024-04-26 | 44.69 | 44.60 | ↓$0.09 (-0.21%) | 44.60 | 44.78 | 21.15K |
| 2024-04-25 | 44.58 | 44.72 | ↑$0.14 (0.31%) | 44.35 | 44.72 | 9.58K |
| 2024-04-24 | 44.89 | 44.91 | ↑$0.02 (0.03%) | 44.70 | 44.95 | 10.78K |
| 2024-04-23 | 44.53 | 44.86 | ↑$0.33 (0.74%) | 44.53 | 44.90 | 18.17K |
| 2024-04-22 | 44.23 | 44.44 | ↑$0.21 (0.47%) | 44.17 | 44.66 | 203.41K |
| 2024-04-19 | 43.90 | 44.07 | ↑$0.17 (0.40%) | 43.90 | 44.20 | 8.76K |
| 2024-04-18 | 44.11 | 43.93 | ↓$0.18 (-0.40%) | 43.83 | 44.31 | 9.89K |
| 2024-04-17 | 44.36 | 44.06 | ↓$0.29 (-0.66%) | 43.99 | 44.43 | 11.46K |
| 2024-04-16 | 44.31 | 44.23 | ↓$0.08 (-0.18%) | 44.07 | 44.35 | 11.73K |
| 2024-04-15 | 44.93 | 44.25 | ↓$0.68 (-1.51%) | 44.20 | 45.06 | 6.02K |
| 2024-04-12 | 45.08 | 44.63 | ↓$0.45 (-1.01%) | 44.55 | 45.11 | 14.65K |
| 2024-04-11 | 45.50 | 45.28 | ↓$0.22 (-0.49%) | 45.16 | 45.50 | 12.82K |
| 2024-04-10 | 45.46 | 45.43 | ↓$0.03 (-0.06%) | 45.32 | 45.49 | 5.07K |
| 2024-04-09 | 46.05 | 45.85 | ↓$0.20 (-0.44%) | 45.61 | 46.05 | 15.98K |
| 2024-04-08 | 46.07 | 46.00 | ↓$0.07 (-0.16%) | 45.96 | 46.14 | 7.35K |
| 2024-04-05 | 45.65 | 46.02 | ↑$0.37 (0.82%) | 45.65 | 46.06 | 9.59K |
| 2024-04-04 | 46.43 | 45.67 | ↓$0.76 (-1.64%) | 45.67 | 46.46 | 9.96K |
| 2024-04-03 | 46.03 | 46.16 | ↑$0.13 (0.28%) | 46.03 | 46.30 | 11.91K |
| 2024-04-02 | 46.14 | 46.07 | ↓$0.07 (-0.15%) | 45.94 | 46.15 | 22.99K |
| 2024-04-01 | 46.51 | 46.44 | ↓$0.07 (-0.15%) | 46.25 | 46.73 | 11.66K |
| 2024-03-28 | 46.41 | 46.55 | ↑$0.14 (0.31%) | 46.41 | 46.58 | 74.24K |
| 2024-03-26 | 45.91 | 46.23 | ↑$0.32 (0.70%) | 45.91 | 46.10 | 19.62K |
| 2024-03-22 | 46.18 | 45.99 | ↓$0.19 (-0.41%) | 45.93 | 46.18 | 9.45K |
| 2024-03-21 | 46.21 | 46.30 | ↑$0.09 (0.20%) | 46.06 | 46.32 | 8.84K |
| 2024-03-20 | 45.78 | 46.01 | ↑$0.23 (0.51%) | 45.74 | 46.01 | 8.42K |
| 2024-03-19 | 45.49 | 45.80 | ↑$0.31 (0.67%) | 45.49 | 45.83 | 16.43K |
| 2024-03-18 | 45.54 | 45.51 | ↓$0.03 (-0.07%) | 45.51 | 45.67 | 8.87K |
Create an account or log in to view more rows.
$USMF Tendie tickets on discount today!!!
$USMF Bears get cremated today
$USMF buy more doomers!!!
$USMF LOADING UP HERE!
$USMF News?
$USMF we need to get moving
$USMF I mean ... head and shoulders .....
$USMF How can this stock move so little? Damn
$USMF all in
$USMF im in.