WisdomTree US Multifactor (USMF)
48.94
+0.10
(+0.21%)
USD |
BATS |
Nov 04, 16:00
USMF Price: 48.94 for Nov. 4, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 48.95 | 49.08 | 48.85 | 48.94 | 8814.00 |
Nov 01, 2024 | 48.99 | 49.20 | 48.82 | 48.84 | 10282.00 |
Oct 31, 2024 | 49.30 | 49.30 | 48.93 | 48.93 | 8685.00 |
Oct 30, 2024 | 49.33 | 49.41 | 49.09 | 49.11 | 25270.00 |
Oct 29, 2024 | 49.09 | 49.40 | 49.09 | 49.31 | 18683.00 |
Oct 28, 2024 | 49.11 | 49.26 | 49.06 | 49.21 | 17277.00 |
Oct 25, 2024 | 49.48 | 49.48 | 48.86 | 48.92 | 9231.00 |
Oct 24, 2024 | 49.30 | 49.42 | 49.19 | 49.29 | 7534.00 |
Oct 23, 2024 | 49.37 | 49.37 | 49.09 | 49.23 | 9537.00 |
Oct 22, 2024 | 49.46 | 49.49 | 49.23 | 49.42 | 18956.00 |
Oct 21, 2024 | 49.88 | 49.88 | 49.54 | 49.62 | 13088.00 |
Oct 18, 2024 | 49.91 | 49.94 | 49.77 | 49.87 | 22059.00 |
Oct 17, 2024 | 49.95 | 49.95 | 49.72 | 49.84 | 18729.00 |
Oct 16, 2024 | 49.52 | 49.81 | 49.52 | 49.74 | 20908.00 |
Oct 15, 2024 | 49.59 | 49.87 | 49.52 | 49.53 | 12733.00 |
Oct 14, 2024 | 49.43 | 49.58 | 49.36 | 49.52 | 27834.00 |
Oct 11, 2024 | 49.00 | 49.36 | 49.00 | 49.36 | 106267.0 |
Oct 10, 2024 | 49.01 | 49.37 | 48.76 | 48.91 | 29358.00 |
Oct 09, 2024 | 48.72 | 49.13 | 48.71 | 49.11 | 20832.00 |
Oct 08, 2024 | 48.57 | 48.74 | 48.46 | 48.74 | 10439.00 |
Oct 07, 2024 | 48.67 | 48.67 | 48.30 | 48.43 | 10626.00 |
Oct 04, 2024 | 48.88 | 48.90 | 48.57 | 48.86 | 6253.00 |
Oct 03, 2024 | 48.50 | 48.53 | 48.34 | 48.53 | 12302.00 |
Oct 02, 2024 | 48.56 | 48.66 | 48.56 | 48.63 | 5573.00 |
Oct 01, 2024 | 48.59 | 48.79 | 48.44 | 48.61 | 16878.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.28
Minimum
Mar 23 2020
49.87
Maximum
Oct 18 2024
38.13
Average
38.69
Median
Price Benchmarks
Invesco S&P 500® High Beta ETF | 88.43 |
Xtrackers Russell US Multifactor ETF | 54.58 |
Invesco Zacks Mid-Cap ETF | 107.44 |
Barron's 400 ETF | 72.87 |
AdvisorShares Focused Equity ETF | 68.54 |