Get the Stockscreener App
54.44
0.29%
0.1594
After Hours:
54.44
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 August 17, 2026, is $54.44.
- WisdomTree U.S. Multifactor Fund all-time high stock price is $54.67, occurred on June 15, 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 159.73% to $54.44 now.
- The 52-week high stock price for USMF is $54.67, representing a 0.42% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for USMF is $48.41, indicating a -11.09% 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $54.54 | $54.38 | $0.1559 | 9,063.0 | +0.29% |
| Aug 14, 2026 | $54.38 | $54.16 | $0.225 | 10,406.0 | +0.06% |
| Aug 13, 2026 | $54.38 | $54.20 | $0.176 | 14,816.0 | +0.32% |
| Aug 12, 2026 | $54.17 | $53.95 | $0.22 | 13,457.0 | +0.69% |
| Aug 11, 2026 | $53.99 | $53.68 | $0.31 | 24,396.0 | -0.25% |
| Aug 10, 2026 | $53.98 | $53.83 | $0.155 | 6,920.0 | +0.01% |
| Aug 07, 2026 | $53.94 | $53.62 | $0.32 | 34,803.0 | +0.64% |
| Aug 06, 2026 | $53.97 | $53.50 | $0.4783 | 72,575.0 | -0.73% |
| Aug 05, 2026 | $54.57 | $53.89 | $0.6819 | 7,580.0 | -0.72% |
| Aug 04, 2026 | $54.44 | $53.50 | $0.94 | 11,647.0 | +2.05% |
| Aug 03, 2026 | $53.21 | $52.96 | $0.2499 | 15,859.0 | +0.48% |
| Jul 31, 2026 | $53.07 | $52.67 | $0.40 | 4,044.0 | +0.14% |
| Jul 30, 2026 | $52.86 | $52.37 | $0.4936 | 84,431.0 | +1.46% |
| Jul 29, 2026 | $52.92 | $52.10 | $0.8109 | 13,952.0 | -1.71% |
| Jul 28, 2026 | $53.04 | $52.59 | $0.4496 | 16,903.0 | +0.15% |
| Jul 27, 2026 | $52.93 | $52.52 | $0.41 | 5,398.0 | +0.14% |
| Jul 24, 2026 | $53.25 | $52.74 | $0.5126 | 12,796.0 | +0.13% |
| Jul 23, 2026 | $53.06 | $52.73 | $0.335 | 8,988.0 | -1.06% |
| Jul 22, 2026 | $53.54 | $53.32 | $0.2184 | 2,984.0 | +0.08% |
| Jul 21, 2026 | $53.32 | $52.82 | $0.50 | 40,417.0 | +1.43% |
| Jul 20, 2026 | $53.22 | $52.55 | $0.67 | 19,073.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $54.57 | $52.96 | $1.61 | 221,522.0 | +2.84% |
| Jul, 2026 | $53.85 | $52.10 | $1.75 | 423,154.0 | -2.41% |
| Jun, 2026 | $54.67 | $51.70 | $2.97 | 1,339,866.0 | +2.61% |
| May, 2026 | $53.36 | $51.31 | $2.05 | 343,585.0 | +2.72% |
| 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% |
0.51%
Cap:
|
Volume (24h):