WisdomTree U.S. SmallCap Quality Growth Fund (QSML)
NASDAQ: QSML · Real-Time Price · USD
29.00
-0.03 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
QSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.02 | 29.04 | 29.00 | 29.00 | 29.00 | -0.09% | 2,005 |
| Dec 4, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - | 96 |
| Dec 3, 2025 | 28.79 | 29.03 | 28.79 | 29.03 | 29.03 | 1.77% | 203 |
| Dec 2, 2025 | 28.50 | 28.63 | 28.50 | 28.53 | 28.52 | -0.04% | 717 |
| Dec 1, 2025 | 28.66 | 28.66 | 28.54 | 28.54 | 28.53 | -0.74% | 141 |
| Nov 28, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.19% | 4 |
| Nov 26, 2025 | 28.81 | 28.81 | 28.69 | 28.69 | 28.69 | 0.63% | 504 |
| Nov 25, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 2.78% | 47 |
| Nov 24, 2025 | 27.75 | 27.75 | 27.74 | 27.74 | 27.74 | 1.00% | 407 |
| Nov 21, 2025 | 27.51 | 27.51 | 27.47 | 27.47 | 27.47 | 2.94% | 338 |
| Nov 20, 2025 | 26.81 | 26.89 | 26.68 | 26.68 | 26.68 | -1.50% | 852 |
| Nov 19, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.16% | 20 |
| Nov 18, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.22% | 33 |
| Nov 17, 2025 | 27.50 | 27.50 | 27.07 | 27.07 | 27.07 | -2.03% | 121 |
| Nov 14, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.11% | 286 |
| Nov 13, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -2.03% | 73 |
| Nov 12, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.16% | 3 |
| Nov 11, 2025 | 28.23 | 28.28 | 28.23 | 28.28 | 28.28 | 0.34% | 1,031 |
| Nov 10, 2025 | 27.99 | 28.19 | 27.96 | 28.19 | 28.19 | 0.98% | 2,432 |
| Nov 7, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.89% | 127 |
| Nov 6, 2025 | 27.75 | 27.75 | 27.67 | 27.67 | 27.67 | -1.37% | 203 |
| Nov 5, 2025 | 27.97 | 28.05 | 27.97 | 28.05 | 28.05 | 1.23% | 1,171 |
| Nov 4, 2025 | 27.81 | 27.81 | 27.71 | 27.71 | 27.71 | -1.51% | 3,027 |
| Nov 3, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.13% | 16 |
| Oct 31, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.33% | 63 |
| Oct 30, 2025 | 28.10 | 28.10 | 28.08 | 28.08 | 28.08 | -0.98% | 103 |
| Oct 29, 2025 | 28.68 | 28.85 | 28.23 | 28.36 | 28.36 | -0.99% | 8,300 |
| Oct 28, 2025 | 28.66 | 28.66 | 28.64 | 28.64 | 28.64 | -0.59% | 3,167 |
| Oct 27, 2025 | 29.24 | 29.24 | 28.81 | 28.81 | 28.81 | - | 915 |
| Oct 24, 2025 | 28.75 | 28.81 | 28.75 | 28.81 | 28.81 | 0.58% | 1,064 |
| Oct 23, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 1.57% | 55 |
| Oct 22, 2025 | 28.08 | 28.20 | 28.08 | 28.20 | 28.20 | -0.85% | 464 |
| Oct 21, 2025 | 28.24 | 28.49 | 28.24 | 28.44 | 28.44 | 0.56% | 816 |
| Oct 20, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.61% | 51 |
| Oct 17, 2025 | 27.79 | 27.84 | 27.79 | 27.84 | 27.84 | -0.19% | 141 |
| Oct 16, 2025 | 27.98 | 27.98 | 27.86 | 27.89 | 27.89 | -0.99% | 398 |
| Oct 15, 2025 | 28.01 | 28.17 | 28.01 | 28.17 | 28.17 | 0.49% | 163 |
| Oct 14, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.23% | 108 |
| Oct 13, 2025 | 27.48 | 27.69 | 27.48 | 27.69 | 27.69 | 1.94% | 369 |
| Oct 10, 2025 | 27.28 | 27.28 | 27.16 | 27.16 | 27.16 | -2.88% | 341 |
| Oct 9, 2025 | 27.97 | 27.97 | 27.92 | 27.97 | 27.97 | -1.32% | 961 |
| Oct 8, 2025 | 28.40 | 28.40 | 28.35 | 28.35 | 28.35 | 0.96% | 217 |
| Oct 7, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.41% | 20 |
| Oct 6, 2025 | 28.63 | 28.63 | 28.48 | 28.48 | 28.48 | -0.25% | 432 |
| Oct 3, 2025 | 28.77 | 28.77 | 28.55 | 28.55 | 28.55 | 0.37% | 343 |
| Oct 2, 2025 | 28.44 | 28.45 | 28.44 | 28.45 | 28.45 | 0.21% | 233 |
| Oct 1, 2025 | 28.26 | 28.39 | 28.26 | 28.39 | 28.39 | 0.33% | 450 |
| Sep 30, 2025 | 28.15 | 28.29 | 28.06 | 28.29 | 28.29 | -0.30% | 894 |
| Sep 29, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.27% | 78 |
| Sep 26, 2025 | 28.37 | 28.46 | 28.37 | 28.46 | 28.45 | 0.91% | 527 |
| Sep 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.90% | 129 |
| Sep 24, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.50% | 35 |
| Sep 23, 2025 | 28.86 | 28.86 | 28.60 | 28.60 | 28.60 | -0.29% | 704 |
| Sep 22, 2025 | 28.51 | 28.68 | 28.51 | 28.68 | 28.68 | 0.56% | 195 |
| Sep 19, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.42% | 2 |
| Sep 18, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.89% | 128 |
| Sep 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.28% | 2 |
| Sep 16, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.42% | 153 |
| Sep 15, 2025 | 28.44 | 28.44 | 28.33 | 28.36 | 28.36 | 0.29% | 498 |
| Sep 12, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.48% | 123 |
| Sep 11, 2025 | 28.51 | 28.70 | 28.51 | 28.70 | 28.70 | 2.03% | 204 |
| Sep 10, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.11% | 15 |
| Sep 9, 2025 | 28.09 | 28.16 | 28.09 | 28.16 | 28.16 | -0.83% | 280 |
| Sep 8, 2025 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 0.10% | 254 |
| Sep 5, 2025 | 28.20 | 28.37 | 28.20 | 28.37 | 28.37 | 0.34% | 125 |
| Sep 4, 2025 | 28.01 | 28.28 | 28.00 | 28.28 | 28.28 | 1.22% | 222 |
| Sep 3, 2025 | 27.89 | 27.93 | 27.89 | 27.93 | 27.93 | -0.59% | 198 |
| Sep 2, 2025 | 28.18 | 28.18 | 28.10 | 28.10 | 28.10 | -0.75% | 175 |
| Aug 29, 2025 | 28.26 | 28.31 | 28.26 | 28.31 | 28.31 | -0.34% | 100 |
| Aug 28, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.10% | - |
| Aug 27, 2025 | 28.31 | 28.38 | 28.31 | 28.38 | 28.38 | 0.96% | 256 |
| Aug 26, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.09% | 166 |
| Aug 25, 2025 | 28.20 | 28.20 | 28.09 | 28.09 | 28.09 | -0.86% | 309 |
| Aug 22, 2025 | 28.20 | 28.34 | 28.20 | 28.34 | 28.33 | 3.77% | 131 |
| Aug 21, 2025 | 27.09 | 27.31 | 27.09 | 27.31 | 27.31 | 0.41% | 645 |
| Aug 20, 2025 | 27.19 | 27.20 | 27.19 | 27.20 | 27.20 | -0.73% | 100 |
| Aug 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.43% | 3 |
| Aug 18, 2025 | 27.47 | 27.52 | 27.47 | 27.52 | 27.51 | 0.49% | 386 |
| Aug 15, 2025 | 27.37 | 27.38 | 27.37 | 27.38 | 27.38 | -0.48% | 366 |
| Aug 14, 2025 | 27.40 | 27.51 | 27.40 | 27.51 | 27.51 | -1.55% | 2,333 |
| Aug 13, 2025 | 27.60 | 27.95 | 27.60 | 27.95 | 27.95 | 2.21% | 1,103 |
| Aug 12, 2025 | 27.17 | 27.34 | 27.17 | 27.34 | 27.34 | 2.78% | 682 |
| Aug 11, 2025 | 26.72 | 26.75 | 26.60 | 26.60 | 26.60 | -0.24% | 2,141 |
| Aug 8, 2025 | 26.65 | 26.67 | 26.65 | 26.67 | 26.67 | 0.21% | 897 |
| Aug 7, 2025 | 26.68 | 26.68 | 26.61 | 26.61 | 26.61 | -0.65% | 1,922 |
| Aug 6, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.31% | 1 |
| Aug 5, 2025 | 26.76 | 26.87 | 26.76 | 26.87 | 26.87 | 0.48% | 419 |
| Aug 4, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.87% | 1 |
| Aug 1, 2025 | 26.16 | 26.25 | 26.16 | 26.25 | 26.25 | -1.80% | 431 |
| Jul 31, 2025 | 26.74 | 26.81 | 26.73 | 26.73 | 26.73 | -0.91% | 1,427 |
| Jul 30, 2025 | 27.02 | 27.02 | 26.97 | 26.97 | 26.97 | -0.63% | 447 |
| Jul 29, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.74% | 1 |
| Jul 28, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.34 | 0.23% | 18 |
| Jul 25, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.49% | 11 |
| Jul 24, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.19% | 24 |
| Jul 23, 2025 | 27.47 | 27.48 | 27.47 | 27.48 | 27.48 | 1.67% | 217 |
| Jul 22, 2025 | 27.05 | 27.14 | 27.03 | 27.03 | 27.03 | 1.62% | 2,853 |
| Jul 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.52% | 21 |
| Jul 18, 2025 | 27.01 | 27.01 | 26.74 | 26.74 | 26.74 | -0.90% | 2,626 |
| Jul 17, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.39% | 1 |