WisdomTree US Multifactor Fund (USMF)
52.86
+0.47
(+0.89%)
USD |
BATS |
Oct 02, 16:00
USMF Price : 52.86 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 52.84 | 52.88 | 52.70 | 52.86 | 5344.00 |
| Oct 01, 2026 | 51.98 | 52.47 | 51.98 | 52.40 | 14058.00 |
| Sep 30, 2026 | 52.42 | 52.53 | 52.09 | 52.09 | 16258.00 |
| Sep 29, 2026 | 52.44 | 52.44 | 51.96 | 52.11 | 35110.00 |
| Sep 28, 2026 | 52.33 | 52.44 | 52.23 | 52.26 | 5236.00 |
| Sep 25, 2026 | 52.39 | 52.57 | 52.33 | 52.54 | 17866.00 |
| Sep 24, 2026 | 52.36 | 52.48 | 52.30 | 52.45 | 5261.00 |
| Sep 23, 2026 | 52.60 | 52.64 | 52.52 | 52.52 | 4777.00 |
| Sep 22, 2026 | 52.83 | 52.98 | 52.80 | 52.92 | 10397.00 |
| Sep 21, 2026 | 52.77 | 52.95 | 52.70 | 52.87 | 9483.00 |
| Sep 18, 2026 | 52.58 | 52.58 | 52.34 | 52.54 | 6858.00 |
| Sep 17, 2026 | 52.56 | 52.62 | 52.45 | 52.60 | 38848.00 |
| Sep 16, 2026 | 52.32 | 52.47 | 51.68 | 52.03 | 142407.0 |
| Sep 15, 2026 | 52.26 | 52.31 | 52.16 | 52.25 | 10043.00 |
| Sep 14, 2026 | 52.24 | 52.45 | 52.24 | 52.34 | 4506.00 |
| Sep 11, 2026 | 52.68 | 52.75 | 52.60 | 52.65 | 10381.00 |
| Sep 10, 2026 | 52.18 | 52.28 | 52.14 | 52.14 | 5132.00 |
| Sep 09, 2026 | 52.50 | 52.52 | 52.37 | 52.42 | 14716.00 |
| Sep 08, 2026 | 52.84 | 52.89 | 52.68 | 52.68 | 11380.00 |
| Sep 04, 2026 | 53.05 | 53.11 | 52.97 | 53.06 | 14221.00 |
| Sep 03, 2026 | 52.68 | 53.00 | 52.62 | 53.00 | 15929.00 |
| Sep 02, 2026 | 52.45 | 52.72 | 52.39 | 52.61 | 10295.00 |
| Sep 01, 2026 | 52.26 | 52.43 | 52.20 | 52.28 | 36751.00 |
| Aug 31, 2026 | 52.60 | 52.60 | 52.36 | 52.56 | 12784.00 |
| Aug 28, 2026 | 53.06 | 53.06 | 52.78 | 52.78 | 9097.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median