Scarica l'app Stockscreener
51.34
0.10%
0.05
Dopo l'orario di chiusura:
51.34
Storico Dei Prezzi Delle Azioni Di WisdomTree U.S. Multifactor Fund (USMF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $51.58 | $51.34 | $0.24 | 25,485.0 | +0.10% |
| 2025-11-25 | $51.33 | $50.79 | $0.5399 | 200,629.0 | +1.56% |
| 2025-11-24 | $50.62 | $50.29 | $0.33 | 13,760.0 | +0.24% |
| 2025-11-21 | $50.65 | $49.83 | $0.815 | 24,473.0 | +1.53% |
| 2025-11-20 | $50.53 | $49.60 | $0.9286 | 19,284.0 | -0.87% |
| 2025-11-19 | $50.33 | $49.99 | $0.34 | 6,775.0 | -0.44% |
| 2025-11-18 | $50.44 | $50.02 | $0.42 | 14,624.0 | +0.13% |
| 2025-11-17 | $50.83 | $50.11 | $0.7134 | 25,636.0 | -1.15% |
| 2025-11-14 | $51.02 | $50.69 | $0.3249 | 12,164.0 | -0.33% |
| 2025-11-13 | $51.42 | $50.97 | $0.4504 | 11,509.0 | -0.93% |
| 2025-11-12 | $51.62 | $51.42 | $0.199 | 11,162.0 | +0.10% |
| 2025-11-11 | $51.42 | $51.13 | $0.295 | 9,534.0 | +0.59% |
| 2025-11-10 | $51.13 | $50.79 | $0.3499 | 14,624.0 | +0.64% |
| 2025-11-07 | $50.80 | $50.38 | $0.4207 | 19,502.0 | +0.49% |
| 2025-11-06 | $50.84 | $50.42 | $0.42 | 16,314.0 | -0.53% |
| 2025-11-05 | $50.95 | $50.61 | $0.3397 | 29,113.0 | +0.61% |
| 2025-11-04 | $50.63 | $50.39 | $0.24 | 52,913.0 | -0.63% |
| 2025-11-03 | $50.80 | $50.29 | $0.5085 | 20,225.0 | -0.02% |
| 2025-10-31 | $50.93 | $50.51 | $0.42 | 221,042.0 | +0.53% |
| 2025-10-30 | $50.96 | $50.34 | $0.615 | 22,542.0 | +0.03% |
| 2025-10-29 | $51.20 | $50.41 | $0.785 | 10,158.0 | -1.38% |
| 2025-10-28 | $51.62 | $51.21 | $0.41 | 15,677.0 | -0.83% |
WisdomTree U.S. Multifactor Fund Stock (USMF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni WisdomTree U.S. Multifactor Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni USMF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni WisdomTree U.S. Multifactor Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
WisdomTree U.S. Multifactor Fund Storia dei prezzi delle azioni (USMF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $51.62 | $49.60 | $2.02 | 553,211.0 | +1.04% |
| 2025-10 | $52.72 | $50.34 | $2.38 | 780,359.0 | -2.79% |
| 2025-09 | $52.53 | $51.42 | $1.11 | 634,813.0 | +0.84% |
| 2025-08 | $52.10 | $49.97 | $2.13 | 345,292.0 | +2.50% |
| 2025-07 | $52.15 | $49.94 | $2.21 | 610,566.0 | -1.34% |
| 2025-06 | $51.28 | $50.06 | $1.22 | 424,410.0 | +1.12% |
| 2025-05 | $51.51 | $48.62 | $2.89 | 746,626.0 | +4.00% |
| 2025-04 | $50.17 | $43.92 | $6.25 | 786,537.0 | -1.77% |
| 2025-03 | $51.71 | $47.81 | $3.90 | 615,726.0 | -3.01% |
| 2025-02 | $52.11 | $50.48 | $1.63 | 869,045.0 | -0.91% |
| 2025-01 | $52.01 | $48.77 | $3.24 | 1,436,867.0 | +3.93% |
WisdomTree U.S. Multifactor Fund Storia dei prezzi delle azioni (USMF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $52.88 | $49.36 | $3.52 | 401,919.0 | -5.60% |
| 2024-11 | $52.91 | $48.82 | $4.08 | 656,243.0 | +7.69% |
| 2024-10 | $49.95 | $48.30 | $1.65 | 449,052.0 | +0.12% |
| 2024-09 | $48.93 | $46.52 | $2.41 | 443,308.0 | +0.08% |
| 2024-08 | $48.85 | $44.61 | $4.24 | 303,244.0 | +3.26% |
| 2024-07 | $47.43 | $44.97 | $2.46 | 605,555.0 | +4.08% |
| 2024-06 | $46.25 | $44.89 | $1.36 | 668,677.0 | -0.62% |
| 2024-05 | $46.17 | $43.98 | $2.19 | 324,498.0 | +3.52% |
| 2024-04 | $46.73 | $43.83 | $2.90 | 473,082.0 | -5.13% |
| 2024-03 | $46.58 | $44.92 | $1.66 | 291,612.0 | +3.68% |
| 2024-02 | $44.96 | $43.20 | $1.76 | 333,492.0 | +3.71% |
| 2024-01 | $43.84 | $41.63 | $2.21 | 1,245,119.0 | +2.95% |
WisdomTree U.S. Multifactor Fund Storia dei prezzi delle azioni (USMF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $42.30 | $40.51 | $1.79 | 651,766.0 | +3.68% |
| 2023-11 | $40.56 | $37.55 | $3.01 | 1,667,847.0 | +7.93% |
| 2023-10 | $39.26 | $36.95 | $2.31 | 795,895.0 | -2.29% |
| 2023-09 | $39.66 | $38.07 | $1.59 | 254,036.0 | -2.43% |
| 2023-08 | $39.65 | $38.41 | $1.24 | 259,767.0 | -0.58% |
| 2023-07 | $39.87 | $38.22 | $1.65 | 238,939.0 | +2.26% |
| 2023-06 | $38.89 | $36.40 | $2.49 | 399,537.0 | +6.26% |
| 2023-05 | $37.72 | $36.24 | $1.48 | 307,483.0 | -2.64% |
| 2023-04 | $38.05 | $36.69 | $1.37 | 621,545.0 | -0.19% |
| 2023-03 | $38.57 | $35.40 | $3.17 | 780,563.0 | -1.11% |
| 2023-02 | $39.65 | $37.97 | $1.68 | 722,873.0 | -3.24% |
| 2023-01 | $39.25 | $37.16 | $2.09 | 397,357.0 | +4.36% |
0.64%
Capitalizzazione:
|
Volume (24 ore):