Get the Stockscreener App
48.29
1.29%
-0.63
WisdomTree U.S. Multifactor Fund Stock (USMF) Price History
The historical daily chart and data for WisdomTree U.S. Multifactor Fund stock (USMF), show that the latest closing stock price as of March 13, 2025, is $48.29.
- WisdomTree U.S. Multifactor Fund all-time high stock price is $52.91, occurred on November 27, 2024.
- The lowest WisdomTree U.S. Multifactor Fund stock price recorded was $20.96 on March 23, 2020. Since then, WisdomTree U.S. Multifactor Fund's stock price has risen over 130.39% to $48.29 now.
- The 52-week high stock price for USMF is $52.91, representing a 9.56% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USMF is $43.83, indicating a -9.23% decrease from the current share price, occurred on April 18, 2024.
- The closing price of WisdomTree U.S. Multifactor Fund (USMF) stock in the beginning of 2024 was $41.98. The stock closed the year at $37.60, a loss of over -10.43% for the year.
The table below shows more information about USMF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $49.12 | $47.81 | $1.31 | 57,838.0 | -1.29% |
| Mar 12, 2025 | $49.49 | $48.58 | $0.9099 | 22,898.0 | -0.39% |
| Mar 11, 2025 | $49.79 | $48.94 | $0.85 | 41,196.0 | -1.41% |
| Mar 10, 2025 | $50.39 | $49.50 | $0.8894 | 39,025.0 | -1.13% |
| Mar 07, 2025 | $50.51 | $49.59 | $0.92 | 56,568.0 | +0.84% |
| Mar 06, 2025 | $50.34 | $49.79 | $0.5549 | 16,624.0 | -0.99% |
| Mar 05, 2025 | $50.60 | $49.86 | $0.7399 | 17,869.0 | +0.70% |
| Mar 04, 2025 | $50.37 | $50.11 | $0.26 | 1,600.0 | -1.55% |
| Mar 03, 2025 | $51.71 | $50.62 | $1.09 | 19,374.0 | -0.51% |
| Feb 28, 2025 | $51.16 | $50.48 | $0.685 | 33,481.0 | +0.71% |
| Feb 27, 2025 | $51.11 | $50.60 | $0.51 | 20,991.0 | -0.24% |
| Feb 26, 2025 | $51.30 | $50.77 | $0.53 | 31,873.0 | -0.31% |
| Feb 25, 2025 | $51.10 | $50.71 | $0.3911 | 19,049.0 | +0.40% |
| Feb 24, 2025 | $51.02 | $50.67 | $0.3482 | 29,148.0 | +0.38% |
| Feb 21, 2025 | $51.36 | $50.60 | $0.755 | 40,919.0 | -1.76% |
| Feb 20, 2025 | $51.60 | $51.10 | $0.50 | 87,451.0 | -0.37% |
| Feb 19, 2025 | $51.93 | $51.41 | $0.5199 | 27,900.0 | +0.33% |
| Feb 18, 2025 | $51.67 | $51.39 | $0.2799 | 44,828.0 | -0.04% |
| Feb 14, 2025 | $51.90 | $51.56 | $0.3401 | 146,150.0 | -0.62% |
| Feb 13, 2025 | $52.11 | $51.61 | $0.50 | 49,107.0 | +0.89% |
| Feb 12, 2025 | $51.51 | $51.17 | $0.34 | 21,507.0 | -0.37% |
WisdomTree U.S. Multifactor Fund Stock (USMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of WisdomTree U.S. Multifactor Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of WisdomTree U.S. Multifactor Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
WisdomTree U.S. Multifactor Fund Stock (USMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $51.71 | $47.81 | $3.90 | 330,830.0 | -5.61% |
| Feb, 2025 | $52.11 | $50.48 | $1.63 | 869,045.0 | -0.91% |
| Jan, 2025 | $52.01 | $48.77 | $3.24 | 1,436,867.0 | +3.93% |
WisdomTree U.S. Multifactor Fund Stock (USMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.88 | $49.36 | $3.52 | 401,919.0 | -5.60% |
| Nov, 2024 | $52.91 | $48.82 | $4.08 | 656,243.0 | +7.69% |
| Oct, 2024 | $49.95 | $48.30 | $1.65 | 449,052.0 | +0.12% |
| Sep, 2024 | $48.93 | $46.52 | $2.41 | 443,308.0 | +0.08% |
| Aug, 2024 | $48.85 | $44.61 | $4.24 | 303,244.0 | +3.26% |
| Jul, 2024 | $47.43 | $44.97 | $2.46 | 605,555.0 | +4.08% |
| Jun, 2024 | $46.25 | $44.89 | $1.36 | 668,677.0 | -0.62% |
| May, 2024 | $46.17 | $43.98 | $2.19 | 324,498.0 | +3.52% |
| Apr, 2024 | $46.73 | $43.83 | $2.90 | 473,082.0 | -5.13% |
| Mar, 2024 | $46.58 | $44.92 | $1.66 | 291,612.0 | +3.68% |
| Feb, 2024 | $44.96 | $43.20 | $1.76 | 333,492.0 | +3.71% |
| Jan, 2024 | $43.84 | $41.63 | $2.21 | 1,245,119.0 | +2.95% |
WisdomTree U.S. Multifactor Fund Stock (USMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.30 | $40.51 | $1.79 | 651,766.0 | +3.68% |
| Nov, 2023 | $40.56 | $37.55 | $3.01 | 1,667,847.0 | +7.93% |
| Oct, 2023 | $39.26 | $36.95 | $2.31 | 795,895.0 | -2.29% |
| Sep, 2023 | $39.66 | $38.07 | $1.59 | 254,036.0 | -2.43% |
| Aug, 2023 | $39.65 | $38.41 | $1.24 | 259,767.0 | -0.58% |
| Jul, 2023 | $39.87 | $38.22 | $1.65 | 238,939.0 | +2.26% |
| Jun, 2023 | $38.89 | $36.40 | $2.49 | 399,537.0 | +6.26% |
| May, 2023 | $37.72 | $36.24 | $1.48 | 307,483.0 | -2.64% |
| Apr, 2023 | $38.05 | $36.69 | $1.37 | 621,545.0 | -0.19% |
| Mar, 2023 | $38.57 | $35.40 | $3.17 | 780,563.0 | -1.11% |
| Feb, 2023 | $39.65 | $37.97 | $1.68 | 722,873.0 | -3.24% |
| Jan, 2023 | $39.25 | $37.16 | $2.09 | 397,357.0 | +4.36% |
0.51%
Cap:
|
Volume (24h):