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
2022-12-30 37.55 37.65 37.35 37.60 0.0M
2022-12-29 37.47 37.85 37.47 37.79 0.3M
2022-12-28 37.90 37.90 37.35 37.35 0.0M
2022-12-27 37.90 37.95 37.75 37.85 0.0M
2022-12-23 37.49 37.83 37.49 37.82 0.0M
2022-12-22 37.66 37.74 37.26 37.72 0.0M
2022-12-21 37.64 38.10 37.64 38.04 0.0M
2022-12-20 37.43 37.67 37.35 37.54 0.0M
2022-12-19 37.58 37.68 37.21 37.36 0.0M
2022-12-16 37.64 37.77 37.37 37.62 0.0M
2022-12-15 38.30 38.33 37.82 37.98 0.0M
2022-12-14 38.68 39.03 38.47 38.65 0.0M
2022-12-13 39.35 39.47 38.67 38.77 0.0M
2022-12-12 38.37 38.83 38.35 38.80 0.0M
2022-12-09 38.55 38.63 38.35 38.36 0.0M
2022-12-08 38.59 38.85 38.53 38.65 0.0M
2022-12-07 38.51 38.64 38.40 38.45 0.0M
2022-12-06 38.80 38.80 38.27 38.50 0.0M
2022-12-05 39.30 39.30 38.76 38.88 0.0M
2022-12-02 39.34 39.70 39.32 39.61 0.0M
2022-12-01 39.83 39.94 39.59 39.65 0.1M
2022-11-30 38.79 39.70 38.67 39.70 0.0M
2022-11-29 38.81 38.96 38.76 38.85 0.0M
2022-11-28 39.09 39.10 38.71 38.75 0.0M
2022-11-25 38.99 39.30 38.99 39.24 0.0M
2022-11-23 39.07 39.14 38.90 39.07 0.0M
2022-11-22 38.59 38.99 38.59 38.96 0.0M
2022-11-21 38.30 38.52 38.29 38.47 0.0M
2022-11-18 38.37 38.57 38.23 38.43 0.0M
2022-11-17 37.95 38.26 37.89 38.26 0.1M
2022-11-16 38.47 38.48 38.30 38.36 0.0M
2022-11-15 38.71 38.71 38.31 38.56 0.0M
2022-11-14 38.44 38.81 38.26 38.26 0.0M
2022-11-11 38.53 38.55 38.29 38.50 0.0M
2022-11-10 38.03 38.49 38.03 38.49 0.0M
2022-11-09 37.48 37.68 37.13 37.13 0.0M
2022-11-08 37.49 37.95 37.40 37.67 0.0M
2022-11-07 37.19 37.53 37.08 37.46 0.0M
2022-11-04 37.18 37.37 36.69 37.11 0.3M
2022-11-03 36.79 37.01 36.56 36.76 0.0M
2022-11-02 37.79 38.22 37.23 37.23 0.0M
2022-11-01 37.99 38.12 37.87 38.05 0.0M
2022-10-31 37.85 37.98 37.82 37.87 0.1M
2022-10-28 37.26 38.00 37.26 38.00 0.1M
2022-10-27 37.34 37.60 37.23 37.23 0.0M
2022-10-26 37.08 37.49 37.08 37.15 0.1M
2022-10-25 36.42 37.04 36.42 37.00 0.1M
2022-10-24 36.48 36.58 36.30 36.53 0.0M
2022-10-21 35.40 36.12 35.40 36.11 0.0M
2022-10-20 35.77 35.93 35.42 35.46 0.0M
2022-10-19 35.89 36.03 35.53 35.68 0.0M
2022-10-18 36.13 36.26 35.84 36.02 0.0M
2022-10-17 35.44 35.72 35.43 35.58 0.0M
2022-10-14 35.76 35.76 34.97 34.98 0.0M
2022-10-13 34.22 35.60 34.22 35.60 0.0M
2022-10-12 34.74 34.97 34.74 34.77 0.1M
2022-10-11 34.69 35.20 34.69 34.86 0.0M
2022-10-10 35.13 35.13 34.70 34.88 0.0M
2022-10-07 35.35 35.35 34.81 34.95 0.0M
2022-10-06 35.80 35.85 35.56 35.60 0.1M
2022-10-05 35.79 36.19 35.73 36.01 0.1M
2022-10-04 35.52 36.12 35.52 36.12 0.1M
2022-10-03 34.48 35.25 34.48 35.11 0.0M
2022-09-30 34.46 34.75 34.16 34.16 0.0M
2022-09-29 34.69 34.69 34.15 34.47 0.0M
2022-09-28 34.36 35.10 34.35 34.96 0.0M
2022-09-27 34.50 34.69 33.98 34.15 0.0M
2022-09-26 34.63 34.67 34.21 34.23 0.0M
2022-09-23 35.02 35.07 34.62 34.92 0.0M
2022-09-22 35.67 35.78 35.57 35.65 0.0M
2022-09-21 36.64 36.77 36.01 36.01 0.0M
2022-09-20 36.70 36.70 36.27 36.45 0.0M
2022-09-19 36.41 36.94 36.41 36.94 0.0M
2022-09-16 36.70 36.70 36.39 36.69 0.0M
2022-09-15 37.13 37.19 36.95 36.95 0.0M
2022-09-14 37.00 37.26 36.95 37.13 0.0M
2022-09-13 37.85 37.85 37.14 37.21 0.1M
2022-09-12 38.35 38.52 38.35 38.47 0.0M
2022-09-09 37.86 38.20 37.86 38.15 0.0M
2022-09-08 37.29 37.68 37.29 37.66 0.0M
2022-09-07 36.92 37.50 36.92 37.44 0.0M
2022-09-06 37.13 37.18 36.78 36.83 0.0M
2022-09-02 37.62 37.78 37.02 37.03 0.0M
2022-09-01 37.13 37.31 36.95 37.31 0.0M
2022-08-31 37.72 37.72 37.30 37.30 0.0M
2022-08-30 38.04 38.04 37.45 37.50 0.0M
2022-08-29 37.87 38.23 37.87 38.02 0.0M
2022-08-26 39.07 39.07 38.16 38.16 0.0M
2022-08-25 38.92 39.08 38.87 39.08 0.0M
2022-08-24 38.53 38.76 38.53 38.70 0.0M
2022-08-23 38.73 38.75 38.59 38.59 0.0M
2022-08-22 39.04 39.04 38.73 38.73 0.0M
2022-08-19 39.42 39.45 39.28 39.41 0.0M
2022-08-18 39.53 39.71 39.51 39.64 0.0M
2022-08-17 39.49 39.62 39.47 39.49 0.0M
2022-08-16 39.66 40.03 39.62 39.86 0.0M
2022-08-15 39.16 39.62 39.16 39.58 0.0M
2022-08-12 39.14 39.47 39.13 39.46 0.0M
2022-08-11 38.91 39.27 38.91 39.01 0.0M
2022-08-10 38.79 38.83 38.70 38.79 0.1M
2022-08-09 38.37 38.37 38.11 38.15 0.0M
2022-08-08 38.56 38.56 38.28 38.29 0.0M
2022-08-05 38.11 38.15 37.97 38.12 0.0M
2022-08-04 38.28 38.28 38.08 38.08 0.0M
2022-08-03 38.19 38.44 38.19 38.40 0.0M
2022-08-02 38.15 38.37 38.03 38.03 0.0M
2022-08-01 38.15 38.40 38.15 38.35 0.0M
2022-07-29 38.03 38.41 38.03 38.34 0.0M
2022-07-28 37.90 38.10 37.62 38.07 0.0M
2022-07-27 37.38 37.93 37.38 37.84 0.0M
2022-07-26 37.49 37.49 37.26 37.35 0.0M
2022-07-25 37.47 37.52 37.39 37.52 0.0M
2022-07-22 37.43 37.50 37.17 37.31 0.0M
2022-07-21 37.31 37.49 37.14 37.49 0.0M
2022-07-20 37.21 37.44 37.21 37.40 0.0M
2022-07-19 37.09 37.31 37.05 37.31 0.0M
2022-07-18 36.90 36.91 36.38 36.43 0.0M
2022-07-15 36.50 36.56 36.48 36.55 0.0M
2022-07-14 35.93 36.02 35.59 35.99 0.0M
2022-07-13 35.97 36.51 35.97 36.36 0.0M
2022-07-12 36.64 36.84 36.36 36.47 0.0M
2022-07-11 36.66 36.83 36.62 36.62 0.0M
2022-07-08 36.98 37.11 36.83 36.92 0.0M
2022-07-07 36.80 37.01 36.79 36.95 0.0M
2022-07-06 36.48 36.71 36.29 36.52 0.0M
2022-07-05 36.09 36.52 35.94 36.52 0.0M
2022-07-01 36.23 36.80 36.23 36.80 0.0M
2022-06-30 36.04 36.53 36.04 36.25 0.0M
2022-06-29 36.85 36.85 36.44 36.57 0.0M
2022-06-28 37.57 37.57 36.66 36.67 0.0M
2022-06-27 37.24 37.28 37.11 37.11 0.1M
2022-06-24 36.40 37.09 36.40 37.09 0.0M
2022-06-23 36.21 36.22 35.83 36.22 0.0M
2022-06-22 35.79 36.20 35.75 36.05 0.1M
2022-06-21 36.08 36.16 36.03 36.06 0.0M
2022-06-17 35.56 35.56 35.21 35.49 0.0M
2022-06-16 35.39 35.46 35.27 35.27 0.0M
2022-06-15 36.67 36.86 36.37 36.57 0.0M
2022-06-14 36.69 36.69 36.01 36.28 0.0M
2022-06-13 37.04 37.04 36.39 36.39 0.0M
2022-06-10 38.09 38.09 37.78 37.82 0.0M
2022-06-09 39.11 39.30 38.64 38.64 0.0M
2022-06-08 39.72 39.79 39.37 39.37 0.0M
2022-06-07 39.41 39.94 39.41 39.94 0.0M
2022-06-06 39.63 39.83 39.53 39.58 0.0M
2022-06-03 39.54 39.54 39.41 39.45 0.0M
2022-06-02 39.10 39.76 39.09 39.76 0.0M
2022-06-01 39.83 39.83 39.05 39.39 0.0M
2022-05-31 39.51 39.81 39.51 39.70 0.0M
2022-05-27 39.53 40.01 39.53 40.01 0.0M
2022-05-26 39.01 39.39 39.01 39.30 0.0M
2022-05-25 38.46 38.66 38.27 38.53 0.0M
2022-05-24 37.61 38.02 37.56 37.97 0.0M
2022-05-23 37.88 38.24 37.81 38.09 0.0M
2022-05-20 37.68 37.78 36.82 37.46 0.0M
2022-05-19 37.33 37.80 37.33 37.52 0.0M
2022-05-18 38.50 38.50 37.54 37.54 0.0M
2022-05-17 38.76 39.08 38.69 39.06 0.0M
2022-05-16 38.14 38.58 38.14 38.33 0.0M
2022-05-13 38.12 38.51 38.09 38.33 0.0M
2022-05-12 37.40 37.66 37.22 37.64 0.0M
2022-05-11 37.94 38.58 37.57 37.57 0.0M
2022-05-10 38.44 38.44 37.58 37.95 0.0M
2022-05-09 38.47 38.58 38.10 38.10 0.0M
2022-05-06 38.91 38.98 38.77 38.98 0.0M
2022-05-05 39.39 39.48 39.00 39.26 0.0M
2022-05-04 39.31 40.31 39.26 40.31 0.0M
2022-05-03 39.15 39.48 39.02 39.37 0.0M
2022-05-02 38.90 38.96 38.31 38.92 0.0M
2022-04-29 39.94 39.94 38.80 38.80 0.0M
2022-04-28 39.72 40.25 39.56 40.09 0.0M
2022-04-27 39.44 39.87 39.38 39.51 0.0M
2022-04-26 39.86 39.87 39.50 39.50 0.0M
2022-04-25 39.69 40.30 39.48 40.30 0.0M
2022-04-22 41.04 41.04 40.14 40.14 0.0M
2022-04-21 41.93 42.00 41.23 41.25 0.0M
2022-04-20 41.69 41.87 41.67 41.72 0.1M
2022-04-19 41.13 41.37 41.13 41.37 0.0M
2022-04-18 40.87 40.97 40.74 40.76 0.0M
2022-04-14 41.11 41.17 40.90 40.90 0.0M
2022-04-13 40.77 41.02 40.71 41.02 0.0M
2022-04-12 40.92 41.10 40.57 40.61 0.0M
2022-04-11 41.04 41.04 40.70 40.70 0.0M
2022-04-08 41.13 41.14 40.96 40.96 0.0M
2022-04-07 40.64 40.92 40.36 40.78 0.0M
2022-04-06 40.58 40.66 40.45 40.62 0.0M
2022-04-05 41.04 41.06 40.70 40.72 0.0M
2022-04-04 40.97 41.08 40.87 41.05 0.0M
2022-04-01 41.06 41.06 40.73 41.00 0.0M
2022-03-31 41.38 41.49 40.97 40.97 0.0M
2022-03-30 41.79 41.79 41.37 41.47 0.0M
2022-03-29 41.49 41.81 41.48 41.79 0.0M
2022-03-28 41.20 41.27 40.97 41.27 0.0M
2022-03-25 41.09 41.39 41.09 41.39 0.0M
2022-03-24 40.87 41.17 40.87 41.17 0.0M
2022-03-23 41.20 41.20 40.83 40.83 0.0M
2022-03-22 41.16 41.29 41.10 41.24 0.0M
2022-03-21 41.08 41.08 40.81 40.94 0.0M
2022-03-18 40.37 40.95 40.37 40.95 0.0M
2022-03-17 40.24 40.56 40.12 40.56 0.0M
2022-03-16 40.16 40.21 39.46 40.21 0.0M
2022-03-15 39.25 39.62 39.25 39.62 0.0M
2022-03-14 39.20 39.54 38.97 39.06 0.1M
2022-03-11 39.57 39.57 39.07 39.07 0.0M
2022-03-10 38.98 39.43 38.98 39.43 0.0M
2022-03-09 39.33 39.67 39.33 39.50 0.0M
2022-03-08 39.17 39.57 38.83 38.83 0.0M
2022-03-07 39.85 39.87 39.19 39.19 0.0M
2022-03-04 40.02 40.19 39.98 40.18 0.0M
2022-03-03 40.59 40.59 40.38 40.42 0.0M
2022-03-02 39.90 40.56 39.90 40.48 0.8M
2022-03-01 40.19 40.19 39.43 39.59 0.0M
2022-02-28 39.78 40.14 39.66 40.13 0.2M
2022-02-25 39.16 40.19 39.16 40.14 0.0M
2022-02-24 37.98 39.16 37.98 39.14 0.6M
2022-02-23 39.50 39.50 38.79 38.79 0.0M
2022-02-22 39.66 39.66 39.23 39.32 0.0M
2022-02-18 39.79 40.06 39.70 39.82 0.0M
2022-02-17 40.09 40.19 39.89 39.93 0.0M
2022-02-16 40.56 40.71 40.38 40.63 0.0M
2022-02-15 40.47 40.63 40.47 40.60 0.0M
2022-02-14 40.42 40.42 39.90 40.11 0.0M
2022-02-11 40.85 40.90 40.26 40.41 0.0M
2022-02-10 41.10 41.38 40.67 40.79 0.0M
2022-02-09 41.33 41.49 41.30 41.47 0.0M
2022-02-08 40.50 40.89 40.50 40.89 0.0M
2022-02-07 40.57 40.63 40.43 40.46 0.0M
2022-02-04 40.48 40.73 40.14 40.52 0.0M
2022-02-03 40.48 40.78 40.48 40.48 0.0M
2022-02-02 40.53 40.93 40.53 40.91 0.0M
2022-02-01 40.15 40.62 40.15 40.58 0.0M
2022-01-31 39.78 40.23 39.74 40.23 0.0M
2022-01-28 39.04 39.62 38.95 39.62 0.0M
2022-01-27 39.62 39.62 38.75 38.87 0.0M
2022-01-26 39.76 39.76 38.75 39.05 0.0M
2022-01-25 39.13 39.70 38.98 39.32 0.0M
2022-01-24 38.82 39.79 38.41 39.79 0.0M
2022-01-21 39.82 40.07 39.44 39.46 0.0M
2022-01-20 40.76 40.95 39.97 39.97 0.0M
2022-01-19 40.94 40.94 40.49 40.49 0.0M
2022-01-18 40.95 41.02 40.79 40.79 0.0M
2022-01-14 41.31 41.35 41.08 41.33 0.0M
2022-01-13 41.87 41.87 41.41 41.41 0.0M
2022-01-12 41.73 41.87 41.51 41.72 0.0M
2022-01-11 41.58 41.68 41.31 41.67 0.0M
2022-01-10 41.06 41.49 40.98 41.48 0.0M
2022-01-07 41.78 41.78 41.44 41.52 0.0M
2022-01-06 41.51 41.88 41.50 41.64 0.0M
2022-01-05 42.14 42.33 41.60 41.60 0.0M
2022-01-04 42.18 42.26 42.14 42.22 0.0M
2022-01-03 41.96 42.06 41.75 41.94 0.0M