Get the Stockscreener App
53.13
0.32%
0.1693
WisdomTree U.S. Multifactor Fund Stock (USMF) Price History
The historical daily chart and data for WisdomTree U.S. Multifactor Fund stock (USMF), show that the latest closing stock price as of May 26, 2026, is $53.13.
- WisdomTree U.S. Multifactor Fund all-time high stock price is $53.22, occurred on May 26, 2026.
- The lowest WisdomTree U.S. Multifactor Fund stock price recorded was $20.96 on March 23, 2020. Since then, WisdomTree U.S. Multifactor Fund's stock price has risen over 153.48% to $53.13 now.
- The 52-week high stock price for USMF is $53.22, representing a 0.17% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for USMF is $48.41, indicating a -8.89% decrease from the current share price, occurred on March 30, 2026.
- The closing price of WisdomTree U.S. Multifactor Fund (USMF) stock in the beginning of 2025 was $41.98. The stock closed the year at $37.60, a loss of over -10.43% for the year.
The table below shows more information about USMF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $53.22 | $52.94 | $0.28 | 19,562.0 | +0.32% |
| May 22, 2026 | $52.96 | $52.75 | $0.21 | 10,410.0 | +1.20% |
| May 21, 2026 | $52.35 | $51.56 | $0.7892 | 10,817.0 | +0.25% |
| May 20, 2026 | $52.22 | $51.73 | $0.49 | 16,348.0 | +0.63% |
| May 19, 2026 | $52.13 | $51.87 | $0.2589 | 4,851.0 | -0.36% |
| May 18, 2026 | $52.13 | $51.80 | $0.33 | 12,979.0 | +0.64% |
| May 15, 2026 | $51.82 | $51.60 | $0.22 | 7,949.0 | -0.33% |
| May 14, 2026 | $52.22 | $51.86 | $0.3547 | 14,987.0 | +0.00% |
| May 13, 2026 | $51.95 | $51.63 | $0.315 | 12,269.0 | +0.15% |
| May 12, 2026 | $52.01 | $51.62 | $0.3944 | 19,835.0 | -0.46% |
| May 11, 2026 | $52.28 | $52.01 | $0.27 | 22,847.0 | +0.12% |
| May 08, 2026 | $52.00 | $51.59 | $0.405 | 8,695.0 | +0.75% |
| May 07, 2026 | $51.81 | $51.54 | $0.27 | 15,228.0 | -0.25% |
| May 06, 2026 | $51.98 | $51.65 | $0.33 | 24,143.0 | +0.07% |
| May 05, 2026 | $51.80 | $51.34 | $0.46 | 57,203.0 | +0.65% |
| May 04, 2026 | $51.78 | $51.31 | $0.47 | 21,627.0 | -0.28% |
| May 01, 2026 | $51.63 | $51.45 | $0.185 | 25,196.0 | +0.09% |
| Apr 30, 2026 | $51.47 | $50.79 | $0.675 | 81,332.0 | +1.45% |
| Apr 29, 2026 | $50.88 | $50.64 | $0.24 | 13,352.0 | +0.01% |
| Apr 28, 2026 | $50.93 | $50.65 | $0.28 | 10,266.0 | -0.27% |
WisdomTree U.S. Multifactor Fund Stock (USMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of WisdomTree U.S. Multifactor Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of WisdomTree U.S. Multifactor Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
WisdomTree U.S. Multifactor Fund Stock (USMF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $53.22 | $51.31 | $1.91 | 324,508.0 | +3.23% |
| Apr, 2026 | $51.83 | $49.16 | $2.67 | 393,984.0 | +4.22% |
| Mar, 2026 | $51.90 | $48.41 | $3.49 | 519,569.0 | -4.34% |
| Feb, 2026 | $51.91 | $50.47 | $1.44 | 683,369.0 | +0.49% |
| Jan, 2026 | $52.64 | $49.22 | $3.42 | 1,270,712.0 | +0.21% |
WisdomTree U.S. Multifactor Fund Stock (USMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $52.17 | $51.08 | $1.09 | 420,407.0 | +0.04% |
| Nov, 2025 | $51.70 | $49.60 | $2.10 | 532,194.0 | +1.71% |
| Oct, 2025 | $52.72 | $50.34 | $2.38 | 780,359.0 | -2.79% |
| Sep, 2025 | $52.53 | $51.42 | $1.11 | 634,813.0 | +0.84% |
| Aug, 2025 | $52.10 | $49.97 | $2.13 | 345,292.0 | +2.50% |
| Jul, 2025 | $52.15 | $49.94 | $2.21 | 610,566.0 | -1.34% |
| Jun, 2025 | $51.28 | $50.06 | $1.22 | 424,410.0 | +1.12% |
| May, 2025 | $51.51 | $48.62 | $2.89 | 746,626.0 | +4.00% |
| Apr, 2025 | $50.17 | $43.92 | $6.25 | 786,537.0 | -1.77% |
| Mar, 2025 | $51.71 | $47.81 | $3.90 | 615,726.0 | -3.01% |
| Feb, 2025 | $52.11 | $50.48 | $1.63 | 869,045.0 | -0.91% |
| Jan, 2025 | $52.01 | $48.77 | $3.24 | 1,436,867.0 | +3.93% |
WisdomTree U.S. Multifactor Fund Stock (USMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.88 | $49.36 | $3.52 | 401,919.0 | -5.60% |
| Nov, 2024 | $52.91 | $48.82 | $4.08 | 656,243.0 | +7.69% |
| Oct, 2024 | $49.95 | $48.30 | $1.65 | 449,052.0 | +0.12% |
| Sep, 2024 | $48.93 | $46.52 | $2.41 | 443,308.0 | +0.08% |
| Aug, 2024 | $48.85 | $44.61 | $4.24 | 303,244.0 | +3.26% |
| Jul, 2024 | $47.43 | $44.97 | $2.46 | 605,555.0 | +4.08% |
| Jun, 2024 | $46.25 | $44.89 | $1.36 | 668,677.0 | -0.62% |
| May, 2024 | $46.17 | $43.98 | $2.19 | 324,498.0 | +3.52% |
| Apr, 2024 | $46.73 | $43.83 | $2.90 | 473,082.0 | -5.13% |
| Mar, 2024 | $46.58 | $44.92 | $1.66 | 291,612.0 | +3.68% |
| Feb, 2024 | $44.96 | $43.20 | $1.76 | 333,492.0 | +3.71% |
| Jan, 2024 | $43.84 | $41.63 | $2.21 | 1,245,119.0 | +2.95% |
0.58%
Cap:
|
Volume (24h):