Get the Stockscreener App
46.11
0.05%
-0.0248
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 May 20, 2024, is $46.11.
- WisdomTree U.S. Multifactor Fund all-time high stock price is $46.73, occurred on April 01, 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 119.97% to $46.11 now.
- The 52-week high stock price for USMF is $46.73, representing a 1.35% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for USMF is $36.24, indicating a -21.40% decrease from the current share price, occurred on May 31, 2023.
- The closing price of WisdomTree U.S. Multifactor Fund (USMF) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 20, 2024 | $46.11 | $46.01 | $0.0971 | 2,174.0 | -0.11% |
| May 17, 2024 | $46.13 | $45.98 | $0.147 | 13,504.0 | +0.24% |
| May 16, 2024 | $46.08 | $46.01 | $0.0707 | 6,380.0 | +0.03% |
| May 15, 2024 | $46.02 | $45.85 | $0.1669 | 8,579.0 | +0.77% |
| May 14, 2024 | $45.69 | $45.48 | $0.2057 | 11,025.0 | +0.30% |
| May 13, 2024 | $45.84 | $45.49 | $0.349 | 14,116.0 | -0.20% |
| May 10, 2024 | $45.69 | $45.51 | $0.1799 | 12,584.0 | +0.35% |
| May 09, 2024 | $45.45 | $45.24 | $0.2101 | 54,355.0 | +0.62% |
| May 08, 2024 | $45.20 | $45.07 | $0.128 | 10,094.0 | +0.02% |
| May 07, 2024 | $45.26 | $45.11 | $0.1488 | 29,613.0 | +0.47% |
| May 06, 2024 | $44.96 | $44.74 | $0.2199 | 19,623.0 | +0.89% |
| May 03, 2024 | $44.64 | $44.36 | $0.28 | 25,143.0 | +0.68% |
| May 02, 2024 | $44.31 | $44.06 | $0.248 | 18,902.0 | +0.43% |
| May 01, 2024 | $44.53 | $43.98 | $0.5494 | 22,201.0 | -0.25% |
| Apr 30, 2024 | $44.71 | $44.17 | $0.5414 | 11,349.0 | -1.47% |
| Apr 29, 2024 | $44.92 | $44.65 | $0.27 | 28,847.0 | +0.52% |
| Apr 26, 2024 | $44.78 | $44.60 | $0.1827 | 21,151.0 | -0.28% |
| Apr 25, 2024 | $44.72 | $44.35 | $0.3687 | 9,584.0 | -0.42% |
| Apr 24, 2024 | $44.95 | $44.70 | $0.2499 | 10,781.0 | +0.11% |
| Apr 23, 2024 | $44.90 | $44.53 | $0.37 | 18,174.0 | +0.95% |
| Apr 22, 2024 | $44.66 | $44.17 | $0.4893 | 203,407.0 | +0.83% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $46.13 | $43.98 | $2.15 | 248,293.0 | +4.33% |
| 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% |
WisdomTree U.S. Multifactor Fund Stock (USMF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $39.94 | $37.21 | $2.73 | 785,206.0 | -5.29% |
| Nov, 2022 | $39.70 | $36.56 | $3.14 | 743,463.0 | +4.83% |
| Oct, 2022 | $38.00 | $34.22 | $3.78 | 1,002,763.0 | +10.85% |
| Sep, 2022 | $38.52 | $33.98 | $4.54 | 387,339.0 | -8.39% |
| Aug, 2022 | $40.03 | $37.30 | $2.73 | 287,307.0 | -2.72% |
| Jul, 2022 | $38.41 | $35.59 | $2.82 | 291,041.0 | +5.47% |
| Jun, 2022 | $39.94 | $35.21 | $4.74 | 364,482.0 | -8.44% |
| May, 2022 | $40.31 | $36.82 | $3.49 | 236,588.0 | +2.31% |
| Apr, 2022 | $42.00 | $38.80 | $3.20 | 257,013.0 | -5.29% |
| Mar, 2022 | $41.81 | $38.83 | $2.98 | 1,166,355.0 | +2.09% |
| Feb, 2022 | $41.49 | $37.98 | $3.51 | 923,918.0 | -0.24% |
| Jan, 2022 | $42.33 | $38.41 | $3.92 | 220,250.0 | -4.16% |
0.02%
0.63%
Cap:
|
Volume (24h):