WisdomTree U.S. Multifactor Fund (USMF) Historical Stock Data
49.68 ↑0.08 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USMF is up 0.19% a day on average. There have been 16 days where WisdomTree U.S. Multifactor Fund closed green and 14 days where USMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 49.71 | 49.68 | ↓$0.02 (-0.05%) | 49.49 | 49.75 | 25.23K |
| 2025-05-08 | 49.67 | 49.60 | ↓$0.07 (-0.13%) | 49.51 | 50.03 | 15.79K |
| 2025-05-07 | 49.17 | 49.48 | ↑$0.31 (0.63%) | 49.17 | 49.67 | 17.09K |
| 2025-05-06 | 48.81 | 49.04 | ↑$0.23 (0.47%) | 48.71 | 49.25 | 22.85K |
| 2025-05-05 | 48.96 | 49.08 | ↑$0.12 (0.25%) | 48.96 | 49.39 | 12.72K |
| 2025-05-02 | 49.11 | 49.17 | ↑$0.06 (0.12%) | 48.94 | 49.26 | 20.39K |
| 2025-05-01 | 48.86 | 48.64 | ↓$0.21 (-0.44%) | 48.62 | 49.02 | 103.59K |
| 2025-04-30 | 48.19 | 48.74 | ↑$0.55 (1.14%) | 47.84 | 48.74 | 15.59K |
| 2025-04-29 | 48.17 | 48.70 | ↑$0.53 (1.10%) | 48.17 | 48.80 | 14.79K |
| 2025-04-28 | 48.41 | 48.34 | ↓$0.07 (-0.15%) | 47.91 | 48.41 | 33.22K |
| 2025-04-25 | 47.96 | 48.14 | ↑$0.18 (0.38%) | 47.69 | 48.14 | 38.93K |
| 2025-04-24 | 47.50 | 48.14 | ↑$0.64 (1.35%) | 47.42 | 48.14 | 27.66K |
| 2025-04-23 | 47.89 | 47.44 | ↓$0.45 (-0.94%) | 47.33 | 48.32 | 23.54K |
| 2025-04-22 | 46.36 | 47.12 | ↑$0.76 (1.64%) | 46.36 | 47.14 | 11.64K |
| 2025-04-21 | 46.82 | 46.07 | ↓$0.75 (-1.60%) | 45.62 | 46.82 | 15.35K |
| 2025-04-17 | 46.93 | 47.07 | ↑$0.14 (0.30%) | 46.89 | 47.35 | 18.65K |
| 2025-04-16 | 47.30 | 46.92 | ↓$0.38 (-0.80%) | 46.58 | 47.51 | 23.97K |
| 2025-04-15 | 47.50 | 47.43 | ↓$0.07 (-0.15%) | 47.32 | 47.66 | 32.36K |
| 2025-04-14 | 47.45 | 47.41 | ↓$0.04 (-0.07%) | 47.03 | 47.64 | 14.82K |
| 2025-04-11 | 46.14 | 46.88 | ↑$0.74 (1.60%) | 45.85 | 47.01 | 38.98K |
| 2025-04-10 | 46.83 | 46.24 | ↓$0.59 (-1.26%) | 45.22 | 47.01 | 35.95K |
| 2025-04-09 | 44.21 | 47.49 | ↑$3.28 (7.42%) | 43.92 | 47.49 | 47.03K |
| 2025-04-08 | 46.06 | 44.42 | ↓$1.64 (-3.56%) | 44.09 | 46.38 | 76.15K |
| 2025-04-07 | 44.51 | 45.14 | ↑$0.63 (1.42%) | 44.51 | 46.46 | 126.16K |
| 2025-04-04 | 47.47 | 45.65 | ↓$1.82 (-3.83%) | 45.65 | 47.47 | 74.40K |
| 2025-04-03 | 48.73 | 48.47 | ↓$0.26 (-0.53%) | 48.41 | 49.04 | 19.08K |
| 2025-04-02 | 49.75 | 50.11 | ↑$0.36 (0.72%) | 49.75 | 50.17 | 82.83K |
| 2025-04-01 | 49.63 | 49.84 | ↑$0.22 (0.43%) | 49.22 | 49.84 | 20.20K |
| 2025-03-31 | 48.93 | 49.62 | ↑$0.69 (1.41%) | 48.93 | 49.73 | 40.90K |
| 2025-03-28 | 49.95 | 49.34 | ↓$0.61 (-1.22%) | 49.21 | 49.95 | 21.86K |
Create an account or log in to view more rows.
$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!
$USMF Tendie tickets on discount today!!!
$USMF Bears get cremated today
$USMF buy more doomers!!!
$USMF LOADING UP HERE!