WisdomTree U.S. MidCap Quality Growth Fund (QMID)
NASDAQ: QMID · Real-Time Price · USD
28.87
-0.03 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
QMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.12% | 5 |
| Dec 4, 2025 | 29.04 | 29.04 | 28.90 | 28.90 | 28.90 | 0.33% | 403 |
| Dec 3, 2025 | 28.72 | 28.80 | 28.72 | 28.80 | 28.80 | 0.80% | 438 |
| Dec 2, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.57 | 0.35% | 77 |
| Dec 1, 2025 | 28.60 | 28.60 | 28.47 | 28.48 | 28.48 | -0.70% | 495 |
| Nov 28, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.67 | 0.63% | 5 |
| Nov 26, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.88% | 28 |
| Nov 25, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2.26% | 3 |
| Nov 24, 2025 | 27.71 | 27.71 | 27.60 | 27.62 | 27.62 | 0.92% | 1,735 |
| Nov 21, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.81% | 3 |
| Nov 20, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.78% | 6 |
| Nov 19, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.22% | 39 |
| Nov 18, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.34% | 189 |
| Nov 17, 2025 | 27.50 | 27.50 | 27.22 | 27.22 | 27.22 | -1.60% | 1,416 |
| Nov 14, 2025 | 27.72 | 27.72 | 27.66 | 27.66 | 27.66 | -0.13% | 626 |
| Nov 13, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.98% | 73 |
| Nov 12, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.10% | 5 |
| Nov 11, 2025 | 28.24 | 28.24 | 28.18 | 28.23 | 28.23 | -0.17% | 376 |
| Nov 10, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.97% | 3 |
| Nov 7, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.14% | 5 |
| Nov 6, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.37% | 3 |
| Nov 5, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.07 | 1.53% | 8 |
| Nov 4, 2025 | 27.88 | 27.88 | 27.65 | 27.65 | 27.65 | -1.16% | 10,203 |
| Nov 3, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.14% | 3 |
| Oct 31, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.43% | 4 |
| Oct 30, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.89% | 7 |
| Oct 29, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.36% | 7 |
| Oct 28, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.96% | 11 |
| Oct 27, 2025 | 28.78 | 28.81 | 28.78 | 28.81 | 28.81 | 0.29% | 449 |
| Oct 24, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.26% | 54 |
| Oct 23, 2025 | 28.35 | 28.67 | 28.35 | 28.65 | 28.65 | 1.83% | 1,103 |
| Oct 22, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.40% | 3 |
| Oct 21, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.54% | 3 |
| Oct 20, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.38 | 1.20% | 32 |
| Oct 17, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.22% | 94 |
| Oct 16, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.95% | 53 |
| Oct 15, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.38% | 65 |
| Oct 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.44% | 3 |
| Oct 13, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.78% | 4 |
| Oct 10, 2025 | 28.32 | 28.32 | 27.53 | 27.53 | 27.53 | -2.66% | 380 |
| Oct 9, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.87% | 3 |
| Oct 8, 2025 | 28.23 | 28.54 | 28.23 | 28.54 | 28.54 | 1.18% | 105 |
| Oct 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.95% | 45 |
| Oct 6, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.24% | 3 |
| Oct 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.42% | 14 |
| Oct 2, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.60% | 32 |
| Oct 1, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.17% | 31 |
| Sep 30, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.21% | 3 |
| Sep 29, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.15% | 33 |
| Sep 26, 2025 | 28.29 | 28.41 | 28.29 | 28.41 | 28.41 | 1.11% | 18,043 |
| Sep 25, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.67% | 4 |
| Sep 24, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.76% | 7 |
| Sep 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.37% | 7 |
| Sep 22, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.03% | 3 |
| Sep 19, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.61% | 3 |
| Sep 18, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.22% | 51 |
| Sep 17, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.06% | 127 |
| Sep 16, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.07% | 3 |
| Sep 15, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.28% | 79 |
| Sep 12, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.96% | 17 |
| Sep 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.63% | 5 |
| Sep 10, 2025 | 28.50 | 28.54 | 28.23 | 28.34 | 28.34 | - | 8,211 |
| Sep 9, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -1.21% | 4 |
| Sep 8, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.29% | 90 |
| Sep 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.38% | 6 |
| Sep 4, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.27% | 5 |
| Sep 3, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.29% | 3 |
| Sep 2, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.51% | 35 |
| Aug 29, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.68% | 11 |
| Aug 28, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.34% | 29 |
| Aug 27, 2025 | 28.39 | 28.47 | 28.39 | 28.47 | 28.47 | 1.37% | 126 |
| Aug 26, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.53% | 60 |
| Aug 25, 2025 | 27.92 | 27.93 | 27.92 | 27.93 | 27.93 | -0.69% | 517 |
| Aug 22, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 2.32% | 23 |
| Aug 21, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.12% | 1,524 |
| Aug 20, 2025 | 27.40 | 27.52 | 27.40 | 27.52 | 27.52 | -0.31% | 2,100 |
| Aug 19, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.39% | 3 |
| Aug 18, 2025 | 27.69 | 27.72 | 27.69 | 27.72 | 27.72 | 0.67% | 113 |
| Aug 15, 2025 | 27.51 | 27.53 | 27.51 | 27.53 | 27.53 | -0.19% | 1,503 |
| Aug 14, 2025 | 27.55 | 27.58 | 27.55 | 27.58 | 27.58 | -1.43% | 2,023 |
| Aug 13, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.19% | 4 |
| Aug 12, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2.21% | 3 |
| Aug 11, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.36% | 46 |
| Aug 8, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.11% | 23 |
| Aug 7, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.18 | 0.21% | 13 |
| Aug 6, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.40% | 14 |
| Aug 5, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.55% | 14 |
| Aug 4, 2025 | 27.27 | 27.39 | 27.27 | 27.39 | 27.39 | 1.04% | 785 |
| Aug 1, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -1.56% | 33 |
| Jul 31, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.53% | 3 |
| Jul 30, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.96 | 0.52% | 3 |
| Jul 29, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.23% | 3 |
| Jul 28, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.88 | -0.14% | 3 |
| Jul 25, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.99% | 3 |
| Jul 24, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.27% | 9 |
| Jul 23, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.85% | 7 |
| Jul 22, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.49% | 3 |
| Jul 21, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.83% | 3 |
| Jul 18, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.39% | 3 |
| Jul 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.24% | 3 |