Wisdomtree U.S. Multifactor Fund (NY: USMF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	51.20	51.20	50.71	50.84	26,780	-0.52(-1.01%)
Nov 14, 2024	51.88	51.88	51.29	51.36	24,533	-0.48(-0.93%)
Nov 13, 2024	51.92	52.00	51.71	51.84	26,260	+0.09(+0.17%)
Nov 12, 2024	51.91	51.91	51.65	51.75	47,504	-0.12(-0.24%)
Nov 11, 2024	51.59	52.10	51.59	51.87	110,393	+0.36(+0.70%)
Nov 08, 2024	51.47	51.63	51.40	51.51	30,320	+0.41(+0.81%)
Nov 07, 2024	50.99	51.19	50.99	51.10	49,927	+0.31(+0.61%)
Nov 06, 2024	50.48	50.83	50.10	50.79	50,952	+1.38(+2.79%)
Nov 05, 2024	48.97	49.41	48.97	49.41	6,192	+0.47(+0.96%)
Nov 04, 2024	48.95	49.08	48.85	48.94	8,814	+0.10(+0.21%)
Nov 01, 2024	48.99	49.20	48.82	48.84	10,282	-0.09(-0.19%)
Oct 31, 2024	49.30	49.30	48.93	48.93	8,685	-0.18(-0.36%)
Oct 30, 2024	49.33	49.41	49.09	49.11	25,270	-0.20(-0.41%)
Oct 29, 2024	49.09	49.40	49.09	49.31	18,683	+0.10(+0.20%)
Oct 28, 2024	49.11	49.26	49.06	49.21	17,277	+0.29(+0.59%)
Oct 25, 2024	49.48	49.48	48.86	48.92	9,231	-0.37(-0.75%)
Oct 24, 2024	49.30	49.42	49.19	49.29	7,534	+0.06(+0.13%)
Oct 23, 2024	49.37	49.37	49.09	49.23	9,537	-0.19(-0.39%)
Oct 22, 2024	49.46	49.49	49.23	49.42	18,956	-0.20(-0.40%)
Oct 21, 2024	49.88	49.88	49.54	49.62	13,088	-0.25(-0.50%)
Oct 18, 2024	49.91	49.94	49.77	49.87	22,059	+0.03(+0.06%)
Oct 17, 2024	49.95	49.95	49.72	49.84	18,729	+0.10(+0.20%)
Oct 16, 2024	49.52	49.81	49.52	49.74	20,908	+0.21(+0.42%)
Oct 15, 2024	49.59	49.87	49.52	49.53	12,733	+0.01(+0.02%)
Oct 14, 2024	49.43	49.58	49.36	49.52	27,834	+0.16(+0.32%)
Oct 11, 2024	49.00	49.36	49.00	49.36	106,267	+0.45(+0.92%)
Oct 10, 2024	49.01	49.37	48.76	48.91	29,358	-0.20(-0.41%)
Oct 09, 2024	48.72	49.13	48.71	49.11	20,832	+0.37(+0.76%)
Oct 08, 2024	48.57	48.74	48.46	48.74	10,439	+0.31(+0.63%)
Oct 07, 2024	48.67	48.67	48.30	48.43	10,626	-0.43(-0.88%)
Oct 04, 2024	48.88	48.90	48.57	48.86	6,253	+0.33(+0.68%)
Oct 03, 2024	48.50	48.53	48.34	48.53	12,302	-0.10(-0.20%)
Oct 02, 2024	48.56	48.66	48.56	48.63	5,573	+0.01(+0.03%)
Oct 01, 2024	48.59	48.79	48.44	48.61	16,878	-0.26(-0.53%)
Sep 30, 2024	48.65	48.87	48.52	48.87	29,257	+0.14(+0.29%)
Sep 27, 2024	48.79	48.93	48.66	48.73	21,728	+0.07(+0.15%)
Sep 26, 2024	48.56	48.68	48.44	48.66	22,164	+0.36(+0.74%)
Sep 25, 2024	48.54	48.63	48.30	48.30	23,393	-0.26(-0.54%)
Sep 24, 2024	48.70	48.70	48.51	48.56	11,521	+0.01(+0.03%)
Sep 23, 2024	48.37	48.58	48.37	48.55	17,671	+0.24(+0.50%)
Sep 20, 2024	48.17	48.37	48.13	48.30	22,779	-0.06(-0.13%)
Sep 19, 2024	48.68	48.69	48.35	48.37	4,641	+0.37(+0.77%)
Sep 18, 2024	48.07	48.41	47.99	48.00	108,737	-0.16(-0.34%)
Sep 17, 2024	48.28	48.46	48.02	48.16	9,888	-0.08(-0.16%)
Sep 16, 2024	48.16	48.25	48.09	48.24	17,250	+0.37(+0.78%)
Sep 13, 2024	47.69	47.97	47.69	47.87	6,197	+0.39(+0.82%)
Sep 12, 2024	47.30	47.56	47.17	47.48	47,696	+0.26(+0.56%)
Sep 11, 2024	47.15	47.21	46.36	47.21	12,232	+0.12(+0.26%)
Sep 10, 2024	47.41	47.41	46.93	47.09	22,938	-0.14(-0.29%)
Sep 09, 2024	47.20	47.51	47.18	47.23	17,146	+0.24(+0.52%)
Sep 06, 2024	47.60	47.80	46.99	46.99	11,819	-0.52(-1.10%)
Sep 05, 2024	47.82	47.83	47.42	47.51	12,379	-0.42(-0.88%)
Sep 04, 2024	47.96	48.13	47.78	47.93	11,512	-0.04(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.