WisdomTree U.S. Multifactor Fund

USMF
🏛️ usa →
52.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.02 42.07 41.97 41.97 0.0M
2021-12-30 42.31 42.31 41.99 41.99 0.0M
2021-12-29 42.07 42.09 41.99 42.09 0.0M
2021-12-28 42.02 42.02 41.86 41.88 0.0M
2021-12-27 41.50 41.81 41.50 41.81 0.0M
2021-12-23 41.48 41.50 41.44 41.50 0.0M
2021-12-22 40.97 41.20 40.97 41.20 0.0M
2021-12-21 40.60 40.88 40.60 40.88 0.0M
2021-12-20 39.99 40.28 39.95 40.28 0.0M
2021-12-17 41.08 41.08 40.78 40.78 0.0M
2021-12-16 41.26 41.27 40.99 41.03 0.0M
2021-12-15 40.54 41.02 40.44 41.02 0.0M
2021-12-14 40.54 40.55 40.43 40.55 0.0M
2021-12-13 40.65 40.85 40.63 40.72 0.0M
2021-12-10 40.72 40.90 40.59 40.89 0.0M
2021-12-09 40.62 40.73 40.55 40.55 0.0M
2021-12-08 40.78 40.89 40.72 40.84 0.0M
2021-12-07 40.90 40.91 40.71 40.74 0.0M
2021-12-06 40.13 40.40 40.12 40.18 0.0M
2021-12-03 40.07 40.07 39.54 39.76 0.0M
2021-12-02 39.67 40.06 39.67 39.83 0.0M
2021-12-01 39.96 40.06 39.03 39.03 0.0M
2021-11-30 39.80 39.80 39.42 39.42 0.0M
2021-11-29 40.29 40.66 40.28 40.46 0.0M
2021-11-26 40.33 40.48 40.24 40.28 0.0M
2021-11-24 40.96 41.03 40.96 41.02 0.0M
2021-11-23 40.85 41.03 40.78 41.03 0.0M
2021-11-22 41.12 41.12 40.93 40.93 0.0M
2021-11-19 40.98 41.05 40.84 40.84 0.0M
2021-11-18 41.08 41.15 40.89 41.11 0.0M
2021-11-17 41.22 41.30 41.11 41.18 0.0M
2021-11-16 41.53 41.58 41.47 41.47 0.0M
2021-11-15 41.56 41.59 41.43 41.43 0.0M
2021-11-12 41.37 41.53 41.37 41.50 0.0M
2021-11-11 41.35 41.37 41.35 41.35 0.0M
2021-11-10 41.38 41.43 41.17 41.22 0.0M
2021-11-09 41.29 41.35 41.23 41.35 0.0M
2021-11-08 41.47 41.47 41.26 41.35 0.0M
2021-11-05 41.37 41.37 41.13 41.26 0.0M
2021-11-04 41.12 41.36 41.05 41.15 0.0M
2021-11-03 40.72 41.21 40.72 41.20 0.0M
2021-11-02 40.83 40.85 40.80 40.81 0.0M
2021-11-01 40.75 40.77 40.68 40.75 0.0M
2021-10-29 40.63 40.65 40.42 40.54 0.0M
2021-10-27 40.63 40.64 40.12 40.12 0.0M
2021-10-26 41.13 41.13 40.79 40.79 0.0M
2021-10-25 41.03 41.13 40.96 40.96 0.0M
2021-10-22 41.02 41.04 40.88 40.97 0.0M
2021-10-21 40.70 40.82 40.60 40.82 0.0M
2021-10-20 40.65 40.84 40.65 40.74 0.0M
2021-10-19 40.48 40.53 40.47 40.52 0.0M
2021-10-18 40.13 40.41 40.13 40.34 0.0M
2021-10-15 40.28 40.34 40.10 40.23 0.0M
2021-10-14 39.98 40.09 39.98 40.09 0.0M
2021-10-13 39.33 39.50 39.11 39.46 0.0M
2021-10-12 39.39 39.50 39.31 39.37 0.0M
2021-10-11 39.72 39.86 39.42 39.42 0.0M
2021-10-08 39.80 39.80 39.62 39.62 0.0M
2021-10-07 39.66 39.96 39.66 39.73 0.0M
2021-10-06 39.13 39.32 38.84 39.32 0.0M
2021-10-05 39.29 39.60 39.15 39.37 0.0M
2021-10-04 39.26 39.26 39.06 39.08 0.0M
2021-10-01 38.99 39.48 38.75 39.30 0.0M
2021-09-30 39.58 39.58 38.92 38.92 0.0M
2021-09-29 39.50 39.69 39.44 39.52 0.0M
2021-09-28 39.83 39.83 39.39 39.39 0.0M
2021-09-27 40.09 40.11 39.96 39.96 0.0M
2021-09-24 39.65 39.97 39.65 39.90 0.0M
2021-09-23 40.08 40.20 40.01 40.01 0.0M
2021-09-22 39.54 39.75 39.54 39.56 0.0M
2021-09-21 39.57 39.57 39.15 39.17 0.0M
2021-09-20 39.30 39.30 38.85 39.27 0.0M
2021-09-17 39.94 39.98 39.84 39.84 0.0M
2021-09-16 40.13 40.30 40.08 40.18 0.0M
2021-09-15 40.06 40.24 40.06 40.24 0.0M
2021-09-14 39.95 39.96 39.78 39.78 0.0M
2021-09-13 40.14 40.14 40.00 40.12 0.0M
2021-09-10 40.44 40.49 40.02 40.02 0.0M
2021-09-09 40.52 40.52 40.33 40.33 0.0M
2021-09-08 40.44 40.52 40.42 40.49 0.0M
2021-09-07 40.72 40.72 40.44 40.44 0.0M
2021-09-03 40.90 40.98 40.87 40.91 0.0M
2021-09-02 40.89 41.00 40.89 41.00 0.0M
2021-09-01 40.91 40.91 40.61 40.74 0.0M
2021-08-31 40.82 40.85 40.74 40.78 0.0M
2021-08-30 40.83 40.89 40.77 40.77 0.0M
2021-08-27 40.63 40.84 40.62 40.77 0.0M
2021-08-26 40.56 40.56 40.45 40.45 0.0M
2021-08-25 40.65 40.78 40.56 40.70 0.0M
2021-08-24 40.60 40.61 40.49 40.51 0.0M
2021-08-23 40.41 40.50 40.41 40.44 0.0M
2021-08-20 40.10 40.28 40.09 40.28 0.0M
2021-08-19 39.85 39.92 39.85 39.92 0.0M
2021-08-18 40.55 40.58 40.09 40.09 0.0M
2021-08-17 40.64 40.64 40.29 40.54 0.0M
2021-08-16 40.65 40.76 40.65 40.76 0.0M
2021-08-13 40.63 40.70 40.60 40.60 0.0M
2021-08-12 40.63 40.65 40.61 40.65 0.0M
2021-08-11 40.53 40.66 40.51 40.66 0.0M
2021-08-10 40.42 40.42 40.33 40.36 0.0M
2021-08-09 40.14 40.25 40.12 40.15 0.0M
2021-08-06 40.23 40.35 40.18 40.24 0.0M
2021-08-05 40.11 40.11 39.96 40.08 0.0M
2021-08-04 40.14 40.14 39.94 39.94 0.0M
2021-08-03 40.19 40.31 40.19 40.29 0.0M
2021-08-02 40.19 40.27 39.94 39.94 0.0M
2021-07-30 40.12 40.13 39.91 39.91 0.0M
2021-07-29 39.88 40.08 39.88 39.97 0.0M
2021-07-28 39.57 39.76 39.57 39.68 0.0M
2021-07-27 39.80 39.80 39.53 39.75 0.0M
2021-07-26 39.80 39.81 39.75 39.81 0.0M
2021-07-23 39.61 39.71 39.61 39.71 0.0M
2021-07-22 39.32 39.44 39.32 39.41 0.0M
2021-07-21 39.56 39.56 39.45 39.48 0.0M
2021-07-20 39.02 39.26 39.02 39.20 0.0M
2021-07-19 38.73 38.73 38.36 38.56 0.0M
2021-07-16 39.32 39.45 39.12 39.12 0.0M
2021-07-15 39.34 39.42 39.27 39.37 0.0M
2021-07-14 39.71 39.71 39.47 39.47 0.0M
2021-07-13 39.72 39.72 39.46 39.46 0.0M
2021-07-12 39.63 39.84 39.63 39.82 0.0M
2021-07-09 39.36 39.83 39.36 39.81 0.0M
2021-07-08 39.20 39.43 39.00 39.20 0.0M
2021-07-07 39.46 39.64 39.41 39.64 0.0M
2021-07-06 39.83 39.83 39.19 39.40 0.0M
2021-07-02 39.62 39.76 39.62 39.73 0.0M
2021-07-01 39.51 39.67 39.51 39.60 0.0M
2021-06-30 39.14 39.33 39.14 39.32 0.0M
2021-06-29 39.22 39.42 39.22 39.25 0.0M
2021-06-28 39.38 39.38 39.13 39.24 0.0M
2021-06-25 39.19 39.39 39.05 39.39 0.0M
2021-06-24 38.90 39.07 38.90 39.04 0.0M
2021-06-23 38.97 39.02 38.89 38.89 0.0M
2021-06-22 38.92 39.09 38.92 39.01 0.0M
2021-06-21 38.95 39.00 38.95 38.97 0.0M
2021-06-18 38.50 38.50 38.33 38.33 0.0M
2021-06-17 39.20 39.20 38.86 38.87 0.0M
2021-06-16 39.43 39.57 39.34 39.34 0.0M
2021-06-15 39.65 39.72 39.51 39.63 0.0M
2021-06-14 40.08 40.08 39.52 39.65 0.0M
2021-06-11 39.87 39.97 39.81 39.96 0.0M
2021-06-10 39.91 39.91 39.71 39.81 0.0M
2021-06-09 39.85 39.86 39.71 39.71 0.0M
2021-06-08 39.66 39.83 39.66 39.81 0.0M
2021-06-07 39.83 39.83 39.58 39.69 0.0M
2021-06-04 39.56 39.66 39.46 39.65 0.0M
2021-06-03 39.14 39.34 39.14 39.32 0.0M
2021-06-02 39.34 39.36 39.30 39.36 0.0M
2021-06-01 39.48 39.54 39.28 39.34 0.0M
2021-05-28 39.51 39.51 39.37 39.37 0.0M
2021-05-27 39.41 39.48 39.40 39.42 0.0M
2021-05-26 39.17 39.23 39.17 39.22 0.0M
2021-05-25 39.34 39.34 39.01 39.01 0.0M
2021-05-24 39.23 39.28 39.21 39.21 0.0M
2021-05-21 39.23 39.31 39.00 39.00 0.0M
2021-05-20 39.05 39.05 38.95 39.01 0.0M
2021-05-19 38.30 38.61 38.12 38.61 0.0M
2021-05-18 39.12 39.14 38.85 38.85 0.0M
2021-05-17 39.00 39.10 38.94 39.08 0.0M
2021-05-14 38.92 39.21 38.92 39.17 0.0M
2021-05-13 38.65 38.70 38.39 38.63 0.0M
2021-05-12 38.44 38.47 38.14 38.14 0.0M
2021-05-11 38.87 39.02 38.76 39.00 0.0M
2021-05-10 39.73 39.80 39.32 39.32 0.0M
2021-05-07 39.32 39.59 39.31 39.58 0.0M
2021-05-06 38.99 39.13 38.75 39.13 0.0M
2021-05-05 38.75 39.09 38.74 38.96 0.5M
2021-05-04 38.84 38.86 38.66 38.86 0.0M
2021-05-03 39.06 39.13 38.99 39.00 0.0M
2021-04-30 38.93 39.01 38.80 38.82 0.0M
2021-04-29 39.17 39.20 38.91 39.16 0.0M
2021-04-28 39.40 39.40 39.18 39.18 0.0M
2021-04-27 39.50 39.50 39.34 39.41 0.0M
2021-04-26 39.36 39.44 39.36 39.38 0.0M
2021-04-23 39.10 39.30 39.10 39.29 0.0M
2021-04-22 39.12 39.28 38.94 38.94 0.0M
2021-04-21 38.68 39.12 38.68 39.12 0.0M
2021-04-20 39.01 39.01 38.61 38.77 0.0M
2021-04-19 38.96 39.07 38.96 39.02 0.0M
2021-04-16 39.25 39.34 39.25 39.30 0.0M
2021-04-15 39.06 39.11 39.06 39.10 0.0M
2021-04-14 39.06 39.06 38.79 38.82 0.0M
2021-04-13 38.83 38.89 38.66 38.88 0.1M
2021-04-12 38.78 38.82 38.76 38.81 0.0M
2021-04-09 38.63 38.79 38.60 38.79 0.0M
2021-04-08 38.63 38.66 38.47 38.64 0.0M
2021-04-07 38.69 38.69 38.45 38.49 0.0M
2021-04-06 38.70 38.81 38.70 38.71 0.0M
2021-04-05 38.60 38.63 38.46 38.63 0.0M
2021-04-01 38.08 38.25 38.08 38.24 0.0M
2021-03-31 37.86 38.04 37.86 37.86 0.0M
2021-03-30 37.62 37.80 37.58 37.72 0.0M
2021-03-29 37.87 37.87 37.62 37.72 0.0M
2021-03-26 37.75 37.91 37.60 37.91 0.0M
2021-03-25 36.93 37.40 36.93 37.38 0.0M
2021-03-24 37.70 37.79 37.10 37.10 0.0M
2021-03-23 38.03 38.03 37.56 37.61 0.0M
2021-03-22 38.11 38.24 38.08 38.16 0.0M
2021-03-19 38.13 38.15 38.02 38.02 0.0M
2021-03-18 38.02 38.32 37.72 37.79 0.0M
2021-03-17 38.09 38.25 37.92 38.18 0.0M
2021-03-16 38.41 38.41 38.12 38.23 0.0M
2021-03-15 38.10 38.40 38.10 38.40 0.0M
2021-03-12 37.68 38.08 37.68 38.08 0.0M
2021-03-11 37.82 37.90 37.80 37.80 0.0M
2021-03-10 37.26 37.38 37.26 37.30 0.0M
2021-03-09 37.19 37.28 37.01 37.02 0.0M
2021-03-08 36.72 37.10 36.66 36.66 0.0M
2021-03-05 35.63 36.65 35.63 36.61 0.0M
2021-03-04 36.50 36.54 35.51 35.83 0.0M
2021-03-03 36.93 36.97 36.55 36.55 0.0M
2021-03-02 37.29 37.32 36.99 36.99 0.0M
2021-03-01 36.97 37.41 36.82 37.27 0.0M
2021-02-26 36.54 36.74 36.36 36.47 0.0M
2021-02-25 36.94 36.94 36.42 36.52 0.0M
2021-02-24 37.00 37.36 36.93 37.32 0.0M
2021-02-23 36.89 37.03 36.57 37.03 0.0M
2021-02-22 37.20 37.33 37.10 37.10 0.0M
2021-02-19 37.42 37.50 37.37 37.38 0.0M
2021-02-18 37.24 37.36 37.11 37.28 0.0M
2021-02-17 37.40 37.45 37.16 37.45 0.0M
2021-02-16 37.93 37.93 37.43 37.45 0.0M
2021-02-12 37.55 37.71 37.54 37.71 0.0M
2021-02-11 37.46 37.52 37.33 37.49 0.0M
2021-02-10 37.59 37.59 37.24 37.39 0.0M
2021-02-09 37.33 37.47 37.31 37.44 0.0M
2021-02-08 37.21 37.33 37.17 37.33 0.0M
2021-02-05 36.79 36.94 36.79 36.94 0.0M
2021-02-04 36.46 36.65 36.46 36.61 0.0M
2021-02-03 36.19 36.36 36.19 36.30 0.0M
2021-02-02 36.42 36.42 36.33 36.33 0.0M
2021-02-01 35.57 35.98 35.54 35.96 0.0M
2021-01-29 36.08 36.08 35.44 35.58 0.0M
2021-01-28 36.33 36.33 36.10 36.10 0.0M
2021-01-27 36.56 36.59 36.08 36.08 0.0M
2021-01-26 36.87 36.90 36.74 36.82 0.6M
2021-01-25 36.67 36.86 36.67 36.86 0.0M
2021-01-22 36.61 36.78 36.61 36.78 0.0M
2021-01-21 36.73 36.82 36.71 36.76 0.0M
2021-01-20 36.75 36.86 36.75 36.86 0.0M
2021-01-19 36.32 36.51 36.32 36.49 0.0M
2021-01-15 36.33 36.33 36.27 36.27 0.0M
2021-01-14 36.47 36.57 36.41 36.41 0.0M
2021-01-13 36.26 36.35 36.23 36.23 0.0M
2021-01-12 36.17 36.39 36.17 36.35 0.0M
2021-01-11 36.08 36.29 36.07 36.17 0.0M
2021-01-08 36.07 36.20 35.88 36.15 0.0M
2021-01-07 35.81 36.04 35.81 36.04 0.0M
2021-01-06 34.87 35.77 34.87 35.58 0.0M
2021-01-05 34.97 35.03 34.72 34.95 0.0M
2021-01-04 35.18 35.18 34.46 34.79 0.1M