WisdomTree U.S. SmallCap Quality Growth Fund (QSML)
NASDAQ: QSML · Real-Time Price · USD
30.31
-0.14 (-0.46%)
Apr 28, 2026, 4:00 PM EDT - Market closed
QSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.18 | 30.31 | 30.18 | 30.31 | 30.31 | -0.47% | 1,235 |
| Apr 27, 2026 | 30.45 | 30.50 | 30.45 | 30.45 | 30.45 | 0.26% | 6,911 |
| Apr 24, 2026 | 30.32 | 30.38 | 30.30 | 30.38 | 30.38 | 0.51% | 912 |
| Apr 23, 2026 | 29.89 | 30.22 | 29.89 | 30.22 | 30.22 | -0.74% | 1,260 |
| Apr 22, 2026 | 30.56 | 30.56 | 30.45 | 30.45 | 30.44 | 0.58% | 193 |
| Apr 21, 2026 | 30.71 | 30.75 | 30.24 | 30.27 | 30.27 | -0.65% | 2,920 |
| Apr 20, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.46 | 0.41% | 66 |
| Apr 17, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.87% | 26 |
| Apr 16, 2026 | 29.71 | 29.79 | 29.71 | 29.79 | 29.79 | 0.51% | 2,937 |
| Apr 15, 2026 | 29.68 | 29.68 | 29.63 | 29.63 | 29.63 | 0.23% | 105 |
| Apr 14, 2026 | 29.53 | 29.57 | 29.53 | 29.57 | 29.57 | 0.56% | 248 |
| Apr 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.66% | 31 |
| Apr 10, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.03% | 180 |
| Apr 9, 2026 | 29.18 | 29.22 | 29.16 | 29.22 | 29.22 | 0.50% | 416 |
| Apr 8, 2026 | 29.23 | 29.27 | 29.04 | 29.08 | 29.08 | 2.43% | 766 |
| Apr 7, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.09% | 113 |
| Apr 6, 2026 | 28.43 | 28.43 | 28.36 | 28.36 | 28.36 | 0.84% | 626 |
| Apr 2, 2026 | 27.34 | 28.12 | 27.34 | 28.12 | 28.12 | 0.31% | 3,072 |
| Apr 1, 2026 | 28.37 | 28.37 | 28.00 | 28.04 | 28.03 | 0.51% | 889 |
| Mar 31, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 2.75% | 43 |
| Mar 30, 2026 | 27.97 | 27.97 | 27.06 | 27.15 | 27.15 | -0.69% | 2,731 |
| Mar 27, 2026 | 27.57 | 27.59 | 27.34 | 27.34 | 27.34 | -2.00% | 1,643 |
| Mar 26, 2026 | 27.94 | 27.94 | 27.90 | 27.90 | 27.89 | -0.93% | 562 |
| Mar 25, 2026 | 27.89 | 28.16 | 27.89 | 28.16 | 28.16 | 0.59% | 190 |
| Mar 24, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 155 |
| Mar 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.36% | 33 |
| Mar 20, 2026 | 27.62 | 27.62 | 27.35 | 27.35 | 27.35 | -1.63% | 420 |
| Mar 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.34% | 44 |
| Mar 18, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -1.63% | 49 |
| Mar 17, 2026 | 28.26 | 28.26 | 28.17 | 28.17 | 28.17 | 0.86% | 359 |
| Mar 16, 2026 | 28.09 | 28.11 | 27.93 | 27.93 | 27.93 | 0.81% | 312 |
| Mar 13, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.09% | 7 |
| Mar 12, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -2.20% | 47 |
| Mar 11, 2026 | 28.24 | 28.35 | 28.24 | 28.35 | 28.35 | -0.06% | 2,010 |
| Mar 10, 2026 | 28.20 | 28.74 | 28.20 | 28.37 | 28.37 | -0.88% | 2,124 |
| Mar 9, 2026 | 27.76 | 28.69 | 27.76 | 28.62 | 28.62 | 0.27% | 554 |
| 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 |