Get the Stockscreener App
50.29
0.55%
-0.2789
After Hours:
50.25
-0.0411
-0.08%
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 01, 2025, is $50.29.
- WisdomTree U.S. Multifactor Fund all-time high stock price is $52.91, occurred on November 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 139.94% to $50.29 now.
- The 52-week high stock price for USMF is $52.91, representing a 5.20% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USMF is $43.92, indicating a -12.67% decrease from the current share price, occurred on April 09, 2025.
- The closing price of WisdomTree U.S. Multifactor Fund (USMF) stock in the beginning of 2024 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 01, 2025 | $50.44 | $49.97 | $0.47 | 18,460.0 | -0.55% |
| Jul 31, 2025 | $51.04 | $50.50 | $0.54 | 28,876.0 | +0.00% |
| Jul 30, 2025 | $51.03 | $50.42 | $0.6091 | 18,862.0 | -0.67% |
| Jul 29, 2025 | $51.13 | $50.85 | $0.2799 | 13,045.0 | -0.20% |
| Jul 28, 2025 | $51.21 | $50.98 | $0.23 | 11,057.0 | -0.63% |
| Jul 25, 2025 | $51.42 | $51.16 | $0.2599 | 84,177.0 | +0.14% |
| Jul 24, 2025 | $51.40 | $51.23 | $0.1699 | 10,850.0 | -0.29% |
| Jul 23, 2025 | $51.41 | $51.35 | $0.0564 | 1,368.0 | +0.61% |
| Jul 22, 2025 | $51.18 | $50.79 | $0.3899 | 35,395.0 | +0.89% |
| Jul 21, 2025 | $50.96 | $50.61 | $0.3499 | 29,200.0 | -0.28% |
| Jul 18, 2025 | $50.86 | $50.60 | $0.26 | 16,753.0 | +0.06% |
| Jul 17, 2025 | $50.77 | $50.29 | $0.48 | 12,364.0 | +0.74% |
| Jul 16, 2025 | $50.48 | $49.94 | $0.539 | 22,147.0 | +0.45% |
| Jul 15, 2025 | $50.86 | $50.16 | $0.70 | 33,675.0 | -1.30% |
| Jul 14, 2025 | $50.93 | $50.41 | $0.5199 | 65,384.0 | +0.81% |
| Jul 11, 2025 | $50.92 | $50.41 | $0.51 | 26,389.0 | -1.10% |
| Jul 10, 2025 | $51.28 | $50.97 | $0.3099 | 10,121.0 | -2.26% |
| Jul 09, 2025 | $52.15 | $51.00 | $1.15 | 12,779.0 | +1.82% |
| Jul 08, 2025 | $51.43 | $51.02 | $0.41 | 105,869.0 | -0.37% |
| Jul 07, 2025 | $51.68 | $51.17 | $0.507 | 19,667.0 | -0.48% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $50.44 | $49.97 | $0.47 | 18,460.0 | +0.00% |
| Jul, 2025 | $52.15 | $49.94 | $2.21 | 629,026.0 | -1.88% |
| 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% |
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% |
0.86%
Cap:
|
Volume (24h):