WisdomTree US Multifactor (USMF)
44.86
+0.42
(+0.95%)
USD |
BATS |
Apr 23, 16:00
USMF Price: 44.86 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 44.53 | 44.90 | 44.53 | 44.86 | 18174.00 |
Apr 22, 2024 | 44.23 | 44.66 | 44.17 | 44.44 | 203407.0 |
Apr 19, 2024 | 43.90 | 44.20 | 43.90 | 44.07 | 8763.00 |
Apr 18, 2024 | 44.11 | 44.31 | 43.83 | 43.93 | 9890.00 |
Apr 17, 2024 | 44.36 | 44.43 | 43.99 | 44.06 | 11455.00 |
Apr 16, 2024 | 44.31 | 44.35 | 44.07 | 44.23 | 11725.00 |
Apr 15, 2024 | 44.93 | 45.06 | 44.20 | 44.25 | 6015.00 |
Apr 12, 2024 | 45.08 | 45.11 | 44.55 | 44.63 | 14645.00 |
Apr 11, 2024 | 45.50 | 45.50 | 45.16 | 45.28 | 12821.00 |
Apr 10, 2024 | 45.46 | 45.49 | 45.32 | 45.43 | 5073.00 |
Apr 09, 2024 | 46.05 | 46.05 | 45.61 | 45.85 | 15984.00 |
Apr 08, 2024 | 46.07 | 46.14 | 45.96 | 46.00 | 7354.00 |
Apr 05, 2024 | 45.65 | 46.06 | 45.65 | 46.02 | 9586.00 |
Apr 04, 2024 | 46.43 | 46.46 | 45.67 | 45.67 | 9961.00 |
Apr 03, 2024 | 46.03 | 46.30 | 46.03 | 46.16 | 11909.00 |
Apr 02, 2024 | 46.14 | 46.14 | 45.94 | 46.07 | 22991.00 |
Apr 01, 2024 | 46.51 | 46.73 | 46.25 | 46.44 | 11657.00 |
Mar 28, 2024 | 46.41 | 46.58 | 46.41 | 46.55 | 74243.00 |
Mar 27, 2024 | 46.17 | 46.39 | 46.15 | 46.39 | 9926.00 |
Mar 26, 2024 | 45.91 | 46.23 | 45.91 | 46.23 | 19616.00 |
Mar 25, 2024 | 45.98 | 46.00 | 45.83 | 45.84 | 13537.00 |
Mar 22, 2024 | 46.18 | 46.18 | 45.93 | 45.99 | 9450.00 |
Mar 21, 2024 | 46.21 | 46.32 | 46.06 | 46.30 | 8843.00 |
Mar 20, 2024 | 45.78 | 46.01 | 45.74 | 46.01 | 8422.00 |
Mar 19, 2024 | 45.49 | 45.83 | 45.49 | 45.80 | 16429.00 |
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
46.55
Maximum
Mar 28 2024
36.32
Average
37.70
Median
Jun 09 2023