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
2023-12-29 42.09 42.18 41.96 42.05 0.0M
2023-12-28 42.16 42.21 42.13 42.14 0.0M
2023-12-27 42.13 42.19 42.05 42.10 0.0M
2023-12-26 42.00 42.18 41.96 42.12 0.0M
2023-12-22 41.93 42.21 41.93 42.03 0.4M
2023-12-21 41.88 42.00 41.73 41.99 0.0M
2023-12-20 42.11 42.30 41.72 41.72 0.0M
2023-12-19 42.13 42.23 42.13 42.20 0.0M
2023-12-18 41.86 42.02 41.86 41.99 0.0M
2023-12-15 41.80 41.86 41.64 41.79 0.0M
2023-12-14 42.22 42.22 41.87 41.97 0.0M
2023-12-13 41.57 41.97 41.47 41.94 0.0M
2023-12-12 41.38 41.58 41.26 41.49 0.0M
2023-12-11 41.19 41.39 41.19 41.37 0.0M
2023-12-08 40.78 41.02 40.78 41.00 0.0M
2023-12-07 40.80 40.88 40.78 40.82 0.0M
2023-12-06 41.07 41.07 40.70 40.74 0.0M
2023-12-05 40.96 41.01 40.82 40.88 0.0M
2023-12-04 40.97 41.15 40.97 41.12 0.0M
2023-12-01 40.51 41.05 40.51 41.05 0.0M
2023-11-30 40.25 40.56 40.18 40.56 0.0M
2023-11-29 40.38 40.39 40.15 40.20 0.0M
2023-11-28 40.28 40.37 39.95 40.13 0.1M
2023-11-27 40.39 40.39 40.30 40.34 0.0M
2023-11-24 40.28 40.39 40.26 40.32 0.0M
2023-11-22 40.03 40.33 40.02 40.12 0.3M
2023-11-21 39.83 39.91 39.60 39.84 0.9M
2023-11-20 39.78 39.98 39.77 39.88 0.1M
2023-11-17 39.58 39.73 39.58 39.69 0.0M
2023-11-16 39.51 39.60 39.40 39.50 0.0M
2023-11-15 39.88 39.89 39.71 39.71 0.0M
2023-11-14 39.39 39.82 39.39 39.71 0.0M
2023-11-13 38.92 39.10 38.92 39.06 0.0M
2023-11-10 38.75 39.04 38.61 39.04 0.0M
2023-11-09 38.87 38.87 38.53 38.54 0.0M
2023-11-08 38.89 38.90 38.64 38.76 0.0M
2023-11-07 38.76 38.90 38.76 38.78 0.0M
2023-11-06 38.92 38.92 38.68 38.79 0.0M
2023-11-03 38.54 38.97 38.54 38.86 0.0M
2023-11-02 37.90 38.31 37.90 38.27 0.0M
2023-11-01 37.58 37.85 37.55 37.81 0.0M
2023-10-31 37.38 37.62 37.37 37.58 0.2M
2023-10-30 37.18 37.34 37.09 37.24 0.0M
2023-10-27 37.35 37.35 36.95 36.99 0.0M
2023-10-26 37.52 37.66 37.36 37.40 0.2M
2023-10-25 37.63 37.82 37.45 37.49 0.0M
2023-10-24 37.80 37.96 37.77 37.85 0.0M
2023-10-23 37.62 37.78 37.51 37.51 0.0M
2023-10-20 38.20 38.20 37.81 37.81 0.0M
2023-10-19 38.51 38.70 38.19 38.23 0.0M
2023-10-18 38.95 38.95 38.70 38.73 0.0M
2023-10-17 38.75 39.26 38.75 39.10 0.0M
2023-10-16 38.82 38.99 38.82 38.94 0.0M
2023-10-13 38.66 38.66 38.40 38.50 0.0M
2023-10-12 38.78 38.78 38.39 38.54 0.0M
2023-10-11 38.91 38.97 38.75 38.97 0.0M
2023-10-10 38.75 39.04 38.75 38.87 0.0M
2023-10-09 38.25 38.74 38.22 38.68 0.0M
2023-10-06 37.85 38.46 37.80 38.25 0.0M
2023-10-05 38.03 38.08 37.86 38.00 0.0M
2023-10-04 37.82 38.05 37.69 38.05 0.0M
2023-10-03 37.77 37.83 37.66 37.77 0.0M
2023-10-02 38.34 38.39 38.11 38.21 0.1M
2023-09-29 38.81 38.81 38.36 38.46 0.1M
2023-09-28 38.31 38.71 38.31 38.61 0.0M
2023-09-27 38.32 38.37 38.07 38.30 0.0M
2023-09-26 38.48 38.48 38.13 38.17 0.0M
2023-09-25 38.46 38.66 38.46 38.58 0.0M
2023-09-22 38.68 38.82 38.60 38.60 0.0M
2023-09-21 38.88 38.90 38.70 38.70 0.0M
2023-09-20 39.29 39.46 39.14 39.14 0.0M
2023-09-19 39.05 39.17 39.02 39.17 0.0M
2023-09-18 39.12 39.29 39.12 39.14 0.0M
2023-09-15 39.33 39.33 39.07 39.12 0.0M
2023-09-14 39.28 39.53 39.28 39.48 0.0M
2023-09-13 39.12 39.19 39.01 39.11 0.0M
2023-09-12 39.20 39.30 39.14 39.14 0.0M
2023-09-11 39.26 39.34 39.24 39.25 0.0M
2023-09-08 39.04 39.30 39.04 39.15 0.0M
2023-09-07 39.01 39.13 39.00 39.03 0.0M
2023-09-06 39.14 39.14 38.99 39.07 0.0M
2023-09-05 39.30 39.31 39.05 39.11 0.0M
2023-09-01 39.52 39.66 39.42 39.52 0.0M
2023-08-31 39.48 39.57 39.42 39.42 0.0M
2023-08-30 39.58 39.58 39.42 39.50 0.0M
2023-08-29 38.94 39.37 38.94 39.35 0.0M
2023-08-28 38.81 39.03 38.81 39.02 0.0M
2023-08-25 38.72 38.78 38.64 38.73 0.0M
2023-08-24 38.97 39.01 38.41 38.61 0.0M
2023-08-23 38.77 38.98 38.77 38.89 0.0M
2023-08-22 38.91 38.91 38.66 38.67 0.0M
2023-08-21 38.70 38.87 38.56 38.81 0.0M
2023-08-18 38.47 38.70 38.47 38.63 0.0M
2023-08-17 38.99 38.99 38.45 38.49 0.0M
2023-08-16 39.13 39.35 38.84 38.84 0.0M
2023-08-15 39.26 39.26 39.07 39.08 0.0M
2023-08-14 39.24 39.45 39.24 39.38 0.0M
2023-08-11 39.20 39.38 39.18 39.31 0.0M
2023-08-10 39.44 39.45 39.15 39.22 0.0M
2023-08-09 39.39 39.45 39.20 39.27 0.0M
2023-08-08 39.24 39.40 39.16 39.36 0.0M
2023-08-07 39.42 39.55 39.42 39.52 0.0M
2023-08-04 39.37 39.56 39.14 39.14 0.0M
2023-08-03 39.37 39.48 39.26 39.40 0.0M
2023-08-02 39.56 39.56 39.39 39.41 0.0M
2023-08-01 39.62 39.65 39.45 39.64 0.0M
2023-07-31 39.68 39.69 39.56 39.65 0.0M
2023-07-28 39.55 39.63 39.52 39.57 0.0M
2023-07-27 39.78 39.81 39.45 39.45 0.0M
2023-07-26 39.71 39.77 39.65 39.77 0.0M
2023-07-25 39.58 39.87 39.58 39.78 0.0M
2023-07-24 39.74 39.74 39.62 39.66 0.0M
2023-07-21 39.85 39.86 39.71 39.71 0.0M
2023-07-20 39.64 39.77 39.63 39.77 0.0M
2023-07-19 39.85 39.86 39.63 39.69 0.0M
2023-07-18 39.40 39.68 39.40 39.66 0.0M
2023-07-17 39.06 39.45 39.06 39.38 0.0M
2023-07-14 39.03 39.14 39.03 39.08 0.0M
2023-07-13 39.13 39.27 39.13 39.25 0.0M
2023-07-12 39.32 39.32 39.04 39.10 0.0M
2023-07-11 38.93 39.07 38.87 39.07 0.0M
2023-07-10 38.68 38.77 38.67 38.72 0.0M
2023-07-07 38.26 38.73 38.26 38.44 0.0M
2023-07-06 38.35 38.44 38.22 38.40 0.0M
2023-07-05 38.68 38.70 38.54 38.68 0.0M
2023-07-03 38.64 38.82 38.64 38.80 0.0M
2023-06-30 38.68 38.89 38.67 38.77 0.0M
2023-06-29 38.10 38.43 38.05 38.43 0.0M
2023-06-28 37.89 38.08 37.89 38.08 0.0M
2023-06-27 37.59 38.11 37.59 38.04 0.0M
2023-06-26 37.58 37.75 37.57 37.65 0.0M
2023-06-23 37.78 37.88 37.66 37.69 0.0M
2023-06-22 37.88 37.99 37.84 37.99 0.0M
2023-06-21 37.95 38.10 37.95 38.00 0.0M
2023-06-20 38.20 38.20 38.00 38.06 0.0M
2023-06-16 38.49 38.49 38.31 38.34 0.0M
2023-06-15 37.90 38.44 37.90 38.40 0.0M
2023-06-14 38.12 38.12 37.79 37.99 0.0M
2023-06-13 38.06 38.19 38.06 38.12 0.0M
2023-06-12 37.75 37.93 37.74 37.93 0.0M
2023-06-09 37.75 37.80 37.65 37.70 0.0M
2023-06-08 37.59 37.71 37.56 37.71 0.1M
2023-06-07 37.50 37.68 37.47 37.63 0.0M
2023-06-06 37.46 37.49 37.34 37.47 0.1M
2023-06-05 37.38 37.38 37.13 37.19 0.0M
2023-06-02 36.82 37.40 36.82 37.37 0.0M
2023-06-01 36.55 36.69 36.40 36.58 0.0M
2023-05-31 36.55 36.55 36.24 36.49 0.0M
2023-05-30 36.68 36.69 36.54 36.57 0.0M
2023-05-26 36.57 36.80 36.57 36.76 0.0M
2023-05-25 36.53 36.68 36.37 36.55 0.0M
2023-05-24 36.73 36.73 36.51 36.60 0.0M
2023-05-23 37.06 37.15 36.74 36.87 0.0M
2023-05-22 37.14 37.33 37.12 37.22 0.0M
2023-05-19 37.36 37.41 37.07 37.16 0.0M
2023-05-18 36.90 37.26 36.87 37.26 0.0M
2023-05-17 36.78 37.13 36.77 37.08 0.0M
2023-05-16 36.98 36.98 36.74 36.74 0.0M
2023-05-15 36.99 37.14 36.91 37.13 0.0M
2023-05-12 36.98 37.09 36.77 36.98 0.0M
2023-05-11 36.81 36.94 36.81 36.93 0.0M
2023-05-10 36.93 37.13 36.81 37.07 0.0M
2023-05-09 37.08 37.08 36.95 36.99 0.0M
2023-05-08 37.15 37.15 37.02 37.08 0.0M
2023-05-05 36.98 37.20 36.94 37.10 0.0M
2023-05-04 36.80 36.80 36.43 36.45 0.0M
2023-05-03 37.21 37.25 36.89 36.89 0.0M
2023-05-02 37.29 37.29 36.80 37.09 0.0M
2023-05-01 37.44 37.72 37.44 37.61 0.0M
2023-04-28 37.23 37.54 37.23 37.48 0.0M
2023-04-27 36.89 37.21 36.74 37.21 0.0M
2023-04-26 36.97 36.97 36.69 36.75 0.0M
2023-04-25 37.45 37.45 37.11 37.13 0.3M
2023-04-24 37.63 37.66 37.46 37.61 0.0M
2023-04-21 37.64 37.64 37.44 37.55 0.0M
2023-04-20 37.62 37.70 37.51 37.61 0.0M
2023-04-19 37.73 37.81 37.65 37.72 0.0M
2023-04-18 38.05 38.05 37.80 37.92 0.0M
2023-04-17 37.71 37.92 37.67 37.89 0.0M
2023-04-14 37.92 37.98 37.58 37.74 0.0M
2023-04-13 37.59 37.95 37.52 37.86 0.0M
2023-04-12 37.85 37.85 37.52 37.52 0.0M
2023-04-11 37.60 37.85 37.60 37.70 0.0M
2023-04-10 37.24 37.52 37.24 37.52 0.0M
2023-04-06 37.39 37.39 37.24 37.30 0.0M
2023-04-05 37.28 37.39 37.18 37.35 0.0M
2023-04-04 37.71 37.89 37.08 37.21 0.0M
2023-04-03 37.45 37.72 37.45 37.67 0.0M
2023-03-31 37.15 37.55 37.15 37.55 0.0M
2023-03-30 37.28 37.28 36.90 37.00 0.0M
2023-03-29 36.84 36.91 36.73 36.91 0.1M
2023-03-28 36.58 36.61 36.47 36.52 0.0M
2023-03-27 36.26 36.64 36.26 36.51 0.0M
2023-03-24 35.83 36.20 35.81 36.20 0.0M
2023-03-23 36.29 36.50 35.89 35.90 0.0M
2023-03-22 36.75 36.80 36.14 36.14 0.0M
2023-03-21 36.66 36.77 36.59 36.73 0.1M
2023-03-20 35.91 36.42 35.91 36.32 0.0M
2023-03-17 36.01 36.08 35.62 35.65 0.0M
2023-03-16 35.76 36.26 35.53 36.22 0.0M
2023-03-15 35.74 35.78 35.40 35.76 0.0M
2023-03-14 36.26 36.61 36.00 36.33 0.0M
2023-03-13 36.09 36.32 35.90 35.90 0.4M
2023-03-10 36.85 36.95 36.28 36.37 0.0M
2023-03-09 37.82 37.82 37.08 37.08 0.0M
2023-03-08 37.86 37.89 37.57 37.72 0.0M
2023-03-07 38.32 38.34 37.82 37.86 0.0M
2023-03-06 38.44 38.57 38.28 38.37 0.0M
2023-03-03 38.19 38.50 38.15 38.49 0.0M
2023-03-02 37.91 38.21 37.79 38.15 0.0M
2023-03-01 37.96 38.01 37.77 37.96 0.0M
2023-02-28 38.30 38.30 37.97 37.97 0.0M
2023-02-27 38.44 38.63 38.18 38.26 0.0M
2023-02-24 38.17 38.29 38.05 38.25 0.0M
2023-02-23 38.75 38.75 38.21 38.52 0.0M
2023-02-22 38.61 38.68 38.42 38.46 0.0M
2023-02-21 38.85 38.90 38.48 38.48 0.0M
2023-02-17 39.02 39.20 38.92 39.17 0.0M
2023-02-16 39.00 39.38 39.00 39.13 0.1M
2023-02-15 39.15 39.31 39.04 39.30 0.0M
2023-02-14 39.47 39.47 39.06 39.30 0.0M
2023-02-13 39.11 39.48 39.11 39.48 0.0M
2023-02-10 38.92 39.18 38.92 39.18 0.0M
2023-02-09 39.35 39.38 38.89 38.89 0.0M
2023-02-08 39.24 39.32 39.05 39.11 0.0M
2023-02-07 39.08 39.37 38.82 39.37 0.2M
2023-02-06 39.12 39.14 38.99 39.03 0.0M
2023-02-03 39.55 39.55 39.29 39.32 0.0M
2023-02-02 39.63 39.65 39.38 39.59 0.0M
2023-02-01 39.05 39.59 38.87 39.41 0.1M
2023-01-31 38.79 39.25 38.79 39.24 0.0M
2023-01-30 38.92 38.92 38.78 38.78 0.0M
2023-01-27 39.10 39.10 38.90 38.94 0.0M
2023-01-26 38.84 39.09 38.77 39.09 0.0M
2023-01-25 38.43 38.83 38.43 38.83 0.0M
2023-01-24 38.95 38.95 37.94 38.67 0.0M
2023-01-23 38.47 38.84 38.47 38.72 0.0M
2023-01-20 38.14 38.41 37.94 38.39 0.0M
2023-01-19 38.07 38.15 37.87 37.95 0.0M
2023-01-18 38.82 38.84 38.16 38.19 0.0M
2023-01-17 38.80 38.94 38.68 38.68 0.0M
2023-01-13 38.43 38.87 38.43 38.84 0.0M
2023-01-12 38.55 38.89 38.54 38.75 0.0M
2023-01-11 38.45 38.66 38.41 38.63 0.0M
2023-01-10 38.08 38.35 38.02 38.35 0.0M
2023-01-09 38.40 38.57 38.13 38.13 0.0M
2023-01-06 37.98 38.42 37.83 38.31 0.0M
2023-01-05 37.50 37.61 37.40 37.50 0.0M
2023-01-04 37.67 37.92 37.59 37.74 0.0M
2023-01-03 37.75 37.83 37.17 37.46 0.1M