Get the Stockscreener App
48.87
0.29%
0.1405
After Hours:
48.82
-0.0523
-0.11%
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 September 30, 2024, is $48.87.
- WisdomTree U.S. Multifactor Fund all-time high stock price is $48.93, occurred on September 27, 2024.
- 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 133.17% to $48.87 now.
- The 52-week high stock price for USMF is $48.93, representing a 0.12% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for USMF is $36.95, indicating a -24.41% decrease from the current share price, occurred on October 27, 2023.
- The closing price of WisdomTree U.S. Multifactor Fund (USMF) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $48.87 | $48.52 | $0.3573 | 29,257.0 | +0.29% |
| Sep 27, 2024 | $48.93 | $48.66 | $0.2743 | 21,728.0 | +0.15% |
| Sep 26, 2024 | $48.68 | $48.44 | $0.24 | 22,164.0 | +0.74% |
| Sep 25, 2024 | $48.63 | $48.30 | $0.33 | 23,393.0 | -0.86% |
| Sep 24, 2024 | $48.86 | $48.67 | $0.19 | 11,484.0 | +0.03% |
| Sep 23, 2024 | $48.74 | $48.53 | $0.2149 | 17,613.0 | +0.50% |
| Sep 20, 2024 | $48.53 | $48.28 | $0.2449 | 22,705.0 | -0.13% |
| Sep 19, 2024 | $48.85 | $48.51 | $0.34 | 4,626.0 | +0.77% |
| Sep 18, 2024 | $48.57 | $48.15 | $0.4198 | 108,380.0 | -0.34% |
| Sep 17, 2024 | $48.62 | $48.18 | $0.4399 | 9,856.0 | -0.16% |
| Sep 16, 2024 | $48.41 | $48.25 | $0.16 | 17,194.0 | +0.78% |
| Sep 13, 2024 | $48.13 | $47.85 | $0.28 | 6,177.0 | +0.82% |
| Sep 12, 2024 | $47.72 | $47.33 | $0.39 | 47,540.0 | +0.56% |
| Sep 11, 2024 | $47.37 | $46.52 | $0.855 | 12,192.0 | +0.26% |
| Sep 10, 2024 | $47.57 | $47.08 | $0.49 | 22,863.0 | -0.29% |
| Sep 09, 2024 | $47.67 | $47.34 | $0.3306 | 17,090.0 | +0.52% |
| Sep 06, 2024 | $47.96 | $47.14 | $0.8199 | 11,781.0 | -1.10% |
| Sep 05, 2024 | $47.99 | $47.58 | $0.41 | 12,339.0 | -0.88% |
| Sep 04, 2024 | $48.28 | $47.94 | $0.345 | 11,475.0 | -0.08% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $48.93 | $46.52 | $2.41 | 472,565.0 | +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% |
WisdomTree U.S. Multifactor Fund Stock (USMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.30 | $40.51 | $1.79 | 651,766.0 | +3.68% |
| Nov, 2023 | $40.56 | $37.55 | $3.01 | 1,667,847.0 | +7.93% |
| Oct, 2023 | $39.26 | $36.95 | $2.31 | 795,895.0 | -2.29% |
| Sep, 2023 | $39.66 | $38.07 | $1.59 | 254,036.0 | -2.43% |
| Aug, 2023 | $39.65 | $38.41 | $1.24 | 259,767.0 | -0.58% |
| Jul, 2023 | $39.87 | $38.22 | $1.65 | 238,939.0 | +2.26% |
| Jun, 2023 | $38.89 | $36.40 | $2.49 | 399,537.0 | +6.26% |
| May, 2023 | $37.72 | $36.24 | $1.48 | 307,483.0 | -2.64% |
| Apr, 2023 | $38.05 | $36.69 | $1.37 | 621,545.0 | -0.19% |
| Mar, 2023 | $38.57 | $35.40 | $3.17 | 780,563.0 | -1.11% |
| Feb, 2023 | $39.65 | $37.97 | $1.68 | 722,873.0 | -3.24% |
| Jan, 2023 | $39.25 | $37.16 | $2.09 | 397,357.0 | +4.36% |
WisdomTree U.S. Multifactor Fund Stock (USMF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $39.94 | $37.21 | $2.73 | 785,206.0 | -5.29% |
| Nov, 2022 | $39.70 | $36.56 | $3.14 | 743,463.0 | +4.83% |
| Oct, 2022 | $38.00 | $34.22 | $3.78 | 1,002,763.0 | +10.85% |
| Sep, 2022 | $38.52 | $33.98 | $4.54 | 387,339.0 | -8.39% |
| Aug, 2022 | $40.03 | $37.30 | $2.73 | 287,307.0 | -2.72% |
| Jul, 2022 | $38.41 | $35.59 | $2.82 | 291,041.0 | +5.47% |
| Jun, 2022 | $39.94 | $35.21 | $4.74 | 364,482.0 | -8.44% |
| May, 2022 | $40.31 | $36.82 | $3.49 | 236,588.0 | +2.31% |
| Apr, 2022 | $42.00 | $38.80 | $3.20 | 257,013.0 | -5.29% |
| Mar, 2022 | $41.81 | $38.83 | $2.98 | 1,166,355.0 | +2.09% |
| Feb, 2022 | $41.49 | $37.98 | $3.51 | 923,918.0 | -0.24% |
| Jan, 2022 | $42.33 | $38.41 | $3.92 | 220,250.0 | -4.16% |
0.36%
0.35%
Cap:
|
Volume (24h):