WisdomTree U.S. SmallCap Quality Growth Fund (NQ: QSML )

27.47 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 27.61 27.61 27.47 27.47 623 +0.10(+0.37%)
Dec 19, 2024 27.39 27.39 27.30 27.37 1,617 -0.10(-0.35%)
Dec 18, 2024 28.85 28.85 27.47 27.47 1,513 -1.03(-3.62%)
Dec 17, 2024 28.50 28.50 28.50 28.50 1 -0.28(-0.98%)
Dec 16, 2024 28.78 28.78 28.78 28.78 169 +0.02(+0.09%)
Dec 13, 2024 29.53 29.53 28.71 28.76 3,980 -0.27(-0.95%)
Dec 12, 2024 29.10 29.16 29.03 29.03 552 -0.21(-0.71%)
Dec 11, 2024 29.05 29.24 29.05 29.24 623 +0.20(+0.68%)
Dec 10, 2024 29.11 29.11 29.04 29.04 817 -0.15(-0.52%)
Dec 09, 2024 29.44 29.44 29.19 29.19 3,929 -0.03(-0.10%)
Dec 06, 2024 29.20 29.22 29.20 29.22 204 +0.05(+0.18%)
Dec 05, 2024 29.17 29.17 29.17 29.17 105 -0.44(-1.50%)
Dec 04, 2024 29.70 29.70 29.61 29.61 261 +0.01(+0.03%)
Dec 03, 2024 29.60 29.60 29.60 29.60 26 -0.11(-0.37%)
Dec 02, 2024 29.46 29.71 29.46 29.71 229 -0.03(-0.10%)
Nov 29, 2024 29.74 29.74 29.74 29.74 100 +0.19(+0.64%)
Nov 27, 2024 29.55 29.55 29.55 29.55 100 -0.07(-0.25%)
Nov 26, 2024 29.62 29.62 29.62 29.62 85 -0.24(-0.80%)
Nov 25, 2024 29.86 29.99 29.86 29.86 417 +0.57(+1.95%)
Nov 22, 2024 29.29 29.29 29.29 29.29 339 +0.49(+1.71%)
Nov 21, 2024 28.86 28.86 28.80 28.80 345 +0.59(+2.10%)
Nov 20, 2024 28.20 28.20 28.20 28.20 5 +0.01(+0.04%)
Nov 19, 2024 28.12 28.19 28.12 28.19 281 +0.16(+0.58%)
Nov 18, 2024 27.95 28.21 27.95 28.03 3,484 -0.00(-0.00%)
Nov 15, 2024 28.29 28.29 28.02 28.03 2,600 -0.36(-1.27%)
Nov 14, 2024 28.97 28.98 28.39 28.39 1,888 -0.41(-1.43%)
Nov 13, 2024 29.35 29.35 28.80 28.80 987 -0.25(-0.86%)
Nov 12, 2024 29.06 29.06 29.06 29.06 2 -0.49(-1.66%)
Nov 11, 2024 29.51 29.55 29.42 29.55 529 +0.40(+1.37%)
Nov 08, 2024 29.10 29.22 29.07 29.14 1,383 +0.22(+0.75%)
Nov 07, 2024 29.11 29.11 28.93 28.93 1,878 -0.05(-0.18%)
Nov 06, 2024 28.13 28.98 28.13 28.98 427 +1.58(+5.76%)
Nov 05, 2024 27.40 27.40 27.40 27.40 83 +0.64(+2.37%)
Nov 04, 2024 26.87 26.87 26.77 26.77 596 +0.10(+0.36%)
Nov 01, 2024 26.71 26.85 26.62 26.67 8,549 +0.20(+0.76%)
Oct 31, 2024 26.81 26.81 26.47 26.47 3,994 -0.30(-1.13%)
Oct 30, 2024 26.96 26.97 26.77 26.77 1,172 -0.11(-0.40%)
Oct 29, 2024 26.88 26.88 26.88 26.88 1 -0.16(-0.58%)
Oct 28, 2024 27.05 27.05 27.04 27.04 111 +0.34(+1.26%)
Oct 25, 2024 27.26 27.26 26.69 26.70 2,681 -0.04(-0.16%)
Oct 24, 2024 26.58 26.74 26.58 26.74 1,829 +0.10(+0.36%)
Oct 23, 2024 26.65 26.65 26.65 26.65 130 -0.21(-0.79%)
Oct 22, 2024 26.90 26.90 26.86 26.86 873 -0.25(-0.91%)
Oct 21, 2024 27.11 27.11 27.11 27.11 2 -0.39(-1.41%)
Oct 18, 2024 27.44 27.58 27.44 27.49 571 -0.08(-0.30%)
Oct 17, 2024 27.53 27.62 27.53 27.57 602 -0.05(-0.16%)
Oct 16, 2024 27.69 27.69 27.62 27.62 135 +0.36(+1.32%)
Oct 15, 2024 27.38 27.38 27.26 27.26 756 -0.02(-0.08%)
Oct 14, 2024 27.26 27.28 27.26 27.28 386 +0.16(+0.60%)
Oct 11, 2024 26.94 27.12 26.81 27.12 12,082 +0.52(+1.97%)
Oct 10, 2024 26.57 26.62 26.57 26.60 531 -0.15(-0.55%)
Oct 09, 2024 26.89 26.89 26.74 26.74 14,684 +0.06(+0.24%)
Oct 08, 2024 27.16 27.16 26.68 26.68 862 +0.01(+0.02%)
Oct 07, 2024 26.68 26.68 26.64 26.68 501 -0.23(-0.84%)
Oct 04, 2024 26.75 26.90 26.75 26.90 239 +0.45(+1.69%)
Oct 03, 2024 26.50 26.67 26.45 26.45 8,404 -0.25(-0.94%)
Oct 02, 2024 26.78 26.91 26.70 26.70 1,897 -0.13(-0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.