WisdomTree US Multifactor (USMF)
38.12
+0.05 (+0.13%)
USD |
BATS |
Aug 05, 16:00
38.07
-0.05 (-0.14%)
After-Hours: 20:00
USMF Price: 38.12 for Aug. 5, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 05, 2022 | 38.11 | 38.15 | 37.97 | 38.12 | 3897.00 |
| Aug 04, 2022 | 38.28 | 38.28 | 38.08 | 38.08 | 6760.00 |
| Aug 03, 2022 | 38.19 | 38.44 | 38.19 | 38.40 | 9064.00 |
| Aug 02, 2022 | 38.15 | 38.37 | 38.03 | 38.03 | 7371.00 |
| Aug 01, 2022 | 38.14 | 38.40 | 38.14 | 38.35 | 8193.00 |
| Jul 29, 2022 | 38.03 | 38.41 | 38.03 | 38.34 | 5536.00 |
| Jul 28, 2022 | 37.90 | 38.10 | 37.62 | 38.07 | 3398.00 |
| Jul 27, 2022 | 37.38 | 37.93 | 37.38 | 37.84 | 7125.00 |
| Jul 26, 2022 | 37.49 | 37.49 | 37.26 | 37.35 | 6871.00 |
| Jul 25, 2022 | 37.47 | 37.52 | 37.39 | 37.52 | 8465.00 |
| Jul 22, 2022 | 37.43 | 37.50 | 37.17 | 37.31 | 4106.00 |
| Jul 21, 2022 | 37.31 | 37.49 | 37.14 | 37.49 | 8103.00 |
| Jul 20, 2022 | 37.21 | 37.44 | 37.21 | 37.40 | 18081.00 |
| Jul 19, 2022 | 37.09 | 37.31 | 37.05 | 37.31 | 6425.00 |
| Jul 18, 2022 | 36.90 | 36.91 | 36.38 | 36.43 | 12276.00 |
| Jul 15, 2022 | 36.50 | 36.56 | 36.48 | 36.55 | 22566.00 |
| Jul 14, 2022 | 35.93 | 36.02 | 35.59 | 35.99 | 10674.00 |
| Jul 13, 2022 | 35.97 | 36.51 | 35.97 | 36.36 | 24308.00 |
| Jul 12, 2022 | 36.64 | 36.84 | 36.36 | 36.47 | 29397.00 |
| Jul 11, 2022 | 36.66 | 36.83 | 36.62 | 36.62 | 21385.00 |
| Jul 08, 2022 | 36.98 | 37.11 | 36.83 | 36.92 | 12651.00 |
| Jul 07, 2022 | 36.80 | 37.01 | 36.79 | 36.95 | 30370.00 |
| Jul 06, 2022 | 36.48 | 36.71 | 36.29 | 36.52 | 15015.00 |
| Jul 05, 2022 | 36.09 | 36.52 | 35.94 | 36.52 | 39233.00 |
| Jul 01, 2022 | 36.23 | 36.80 | 36.23 | 36.80 | 5226.00 |
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
42.22
Maximum
Jan 04 2022
32.52
Average
30.76
Median
Sep 17 2019