WisdomTree U.S. SmallCap Quality Growth Fund (QSML)
NASDAQ: QSML · Real-Time Price · USD
28.54
-0.57 (-1.95%)
Mar 6, 2026, 4:00 PM EST - Market closed
QSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.94% | 98 |
| Mar 5, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.33% | 10 |
| Mar 4, 2026 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | 0.62% | 1,264 |
| Mar 3, 2026 | 29.46 | 29.46 | 29.32 | 29.32 | 29.32 | -0.70% | 149 |
| Mar 2, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.37% | 9 |
| Feb 27, 2026 | 29.19 | 29.43 | 29.19 | 29.42 | 29.42 | -1.26% | 1,284 |
| Feb 26, 2026 | 29.69 | 29.79 | 29.58 | 29.79 | 29.79 | 0.85% | 1,604 |
| Feb 25, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.21% | 5 |
| Feb 24, 2026 | 29.50 | 29.52 | 29.48 | 29.48 | 29.48 | 1.37% | 954 |
| Feb 23, 2026 | 29.05 | 29.13 | 29.05 | 29.08 | 29.08 | -2.19% | 1,975 |
| Feb 20, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.42% | 18 |
| Feb 19, 2026 | 29.53 | 29.61 | 29.46 | 29.61 | 29.61 | -0.07% | 2,500 |
| Feb 18, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.51% | 7 |
| Feb 17, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.28% | 52 |
| Feb 13, 2026 | 29.59 | 29.64 | 29.56 | 29.56 | 29.56 | 1.35% | 2,280 |
| Feb 12, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.68% | 83 |
| Feb 11, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.82% | 7 |
| Feb 10, 2026 | 30.09 | 30.09 | 29.91 | 29.91 | 29.91 | 0.14% | 255 |
| Feb 9, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.11% | 53 |
| Feb 6, 2026 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | 3.31% | 3,063 |
| Feb 5, 2026 | 29.08 | 29.08 | 28.95 | 28.95 | 28.94 | -1.76% | 716 |
| Feb 4, 2026 | 29.28 | 29.46 | 29.24 | 29.46 | 29.46 | 0.45% | 569 |
| Feb 3, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.14% | 36 |
| Feb 2, 2026 | 29.43 | 29.81 | 29.43 | 29.67 | 29.67 | 1.02% | 4,087 |
| Jan 30, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.88% | 22 |
| Jan 29, 2026 | 29.42 | 29.63 | 29.41 | 29.63 | 29.63 | -0.09% | 762 |
| Jan 28, 2026 | 29.77 | 29.79 | 29.66 | 29.66 | 29.66 | -0.66% | 357 |
| Jan 27, 2026 | 30.00 | 30.00 | 29.86 | 29.86 | 29.86 | -0.47% | 650 |
| Jan 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.03% | 33 |
| Jan 23, 2026 | 30.14 | 30.14 | 29.99 | 29.99 | 29.99 | -1.37% | 797 |
| Jan 22, 2026 | 30.60 | 30.60 | 30.38 | 30.41 | 30.41 | 0.60% | 1,351 |
| Jan 21, 2026 | 29.89 | 30.23 | 29.89 | 30.23 | 30.23 | 1.90% | 632 |
| Jan 20, 2026 | 29.64 | 29.66 | 29.64 | 29.66 | 29.66 | -1.47% | 1,449 |
| Jan 16, 2026 | 30.15 | 30.15 | 30.11 | 30.11 | 30.11 | -0.45% | 105 |
| Jan 15, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.78% | 3 |
| Jan 14, 2026 | 30.00 | 30.01 | 29.84 | 30.01 | 30.01 | 0.01% | 486 |
| Jan 13, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.56% | 96 |
| Jan 12, 2026 | 30.20 | 30.20 | 30.18 | 30.18 | 30.18 | -0.32% | 126 |
| Jan 9, 2026 | 30.37 | 30.38 | 30.27 | 30.27 | 30.27 | 0.59% | 464 |
| Jan 8, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.38% | 5 |
| Jan 7, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.68 | -0.47% | 39 |
| Jan 6, 2026 | 29.55 | 29.82 | 29.55 | 29.82 | 29.82 | 1.26% | 194 |
| Jan 5, 2026 | 29.55 | 29.55 | 29.45 | 29.45 | 29.45 | 2.06% | 572 |
| Jan 2, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.26% | 31 |
| Dec 31, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.99% | 65 |
| Dec 30, 2025 | 29.34 | 29.34 | 29.07 | 29.07 | 29.07 | -0.68% | 1,076 |
| Dec 29, 2025 | 29.40 | 29.40 | 29.22 | 29.27 | 29.27 | -0.49% | 946 |
| Dec 26, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.69% | 82 |
| Dec 24, 2025 | 29.63 | 29.63 | 29.62 | 29.62 | 29.44 | 0.37% | 682 |
| Dec 23, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.33 | -0.52% | 99 |
| Dec 22, 2025 | 29.63 | 29.66 | 29.63 | 29.66 | 29.48 | 1.03% | 1,218 |
| Dec 19, 2025 | 28.93 | 29.36 | 28.93 | 29.36 | 29.18 | 0.30% | 277 |
| Dec 18, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 29.09 | 0.31% | 209 |
| Dec 17, 2025 | 29.48 | 29.49 | 29.18 | 29.18 | 29.00 | -0.43% | 1,632 |
| Dec 16, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.13 | -0.14% | 88 |
| Dec 15, 2025 | 29.43 | 29.49 | 29.35 | 29.35 | 29.17 | -0.73% | 671 |
| Dec 12, 2025 | 29.70 | 29.70 | 29.56 | 29.56 | 29.38 | -0.84% | 857 |
| Dec 11, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.63 | 1.09% | 55 |
| Dec 10, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.31 | 1.79% | 8 |
| Dec 9, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.80 | 0.52% | 83 |
| Dec 8, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.65 | -0.63% | 14 |
| Dec 5, 2025 | 29.02 | 29.04 | 29.00 | 29.00 | 28.83 | -0.09% | 2,005 |
| Dec 4, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.85 | - | 96 |
| Dec 3, 2025 | 28.79 | 29.03 | 28.79 | 29.03 | 28.85 | 1.77% | 203 |
| Dec 2, 2025 | 28.50 | 28.63 | 28.50 | 28.53 | 28.35 | -0.04% | 717 |
| Dec 1, 2025 | 28.66 | 28.66 | 28.54 | 28.54 | 28.36 | -0.74% | 141 |
| Nov 28, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.58 | 0.19% | 4 |
| Nov 26, 2025 | 28.81 | 28.81 | 28.69 | 28.69 | 28.52 | 0.63% | 504 |
| Nov 25, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.34 | 2.78% | 47 |
| Nov 24, 2025 | 27.75 | 27.75 | 27.74 | 27.74 | 27.58 | 1.00% | 407 |
| Nov 21, 2025 | 27.51 | 27.51 | 27.47 | 27.47 | 27.30 | 2.94% | 338 |
| Nov 20, 2025 | 26.81 | 26.89 | 26.68 | 26.68 | 26.52 | -1.50% | 852 |
| Nov 19, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 26.93 | -0.16% | 20 |
| Nov 18, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 26.97 | 0.22% | 33 |
| Nov 17, 2025 | 27.50 | 27.50 | 27.07 | 27.07 | 26.91 | -2.03% | 121 |
| Nov 14, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.46 | -0.11% | 286 |
| Nov 13, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.50 | -2.03% | 73 |
| Nov 12, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.07 | -0.16% | 3 |
| Nov 11, 2025 | 28.23 | 28.28 | 28.23 | 28.28 | 28.11 | 0.34% | 1,031 |
| Nov 10, 2025 | 27.99 | 28.19 | 27.96 | 28.19 | 28.01 | 0.98% | 2,432 |
| Nov 7, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.74 | 0.89% | 127 |
| Nov 6, 2025 | 27.75 | 27.75 | 27.67 | 27.67 | 27.50 | -1.37% | 203 |
| Nov 5, 2025 | 27.97 | 28.05 | 27.97 | 28.05 | 27.88 | 1.23% | 1,171 |
| Nov 4, 2025 | 27.81 | 27.81 | 27.71 | 27.71 | 27.54 | -1.51% | 3,027 |
| Nov 3, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 27.96 | -0.13% | 16 |
| Oct 31, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.00 | 0.33% | 63 |
| Oct 30, 2025 | 28.10 | 28.10 | 28.08 | 28.08 | 27.91 | -0.98% | 103 |
| Oct 29, 2025 | 28.68 | 28.85 | 28.23 | 28.36 | 28.19 | -0.99% | 8,300 |
| Oct 28, 2025 | 28.66 | 28.66 | 28.64 | 28.64 | 28.47 | -0.59% | 3,167 |
| Oct 27, 2025 | 29.24 | 29.24 | 28.81 | 28.81 | 28.63 | - | 915 |
| Oct 24, 2025 | 28.75 | 28.81 | 28.75 | 28.81 | 28.64 | 0.58% | 1,064 |
| Oct 23, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.47 | 1.57% | 55 |
| Oct 22, 2025 | 28.08 | 28.20 | 28.08 | 28.20 | 28.03 | -0.85% | 464 |
| Oct 21, 2025 | 28.24 | 28.49 | 28.24 | 28.44 | 28.27 | 0.56% | 816 |
| Oct 20, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.12 | 1.61% | 51 |
| Oct 17, 2025 | 27.79 | 27.84 | 27.79 | 27.84 | 27.67 | -0.19% | 141 |
| Oct 16, 2025 | 27.98 | 27.98 | 27.86 | 27.89 | 27.72 | -0.99% | 398 |
| Oct 15, 2025 | 28.01 | 28.17 | 28.01 | 28.17 | 28.00 | 0.49% | 163 |
| Oct 14, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.86 | 1.23% | 108 |
| Oct 13, 2025 | 27.48 | 27.69 | 27.48 | 27.69 | 27.52 | 1.94% | 369 |