WisdomTree U.S. Multifactor Fund (USMF)
BATS: USMF · Real-Time Price · USD
51.62
+0.15 (0.29%)
Feb 27, 2026, 4:00 PM EST - Market closed
USMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 51.07 | 51.63 | 51.07 | 51.63 | 51.63 | 0.31% | 901 |
| Feb 26, 2026 | 51.13 | 51.47 | 51.13 | 51.47 | 51.47 | 0.72% | 1,808 |
| Feb 25, 2026 | 51.04 | 51.10 | 50.99 | 51.10 | 51.10 | 0.20% | 847 |
| Feb 24, 2026 | 50.66 | 51.08 | 50.66 | 51.00 | 51.00 | 0.71% | 1,220 |
| Feb 23, 2026 | 50.89 | 50.89 | 50.55 | 50.64 | 50.64 | -1.43% | 23,252 |
| Feb 20, 2026 | 51.13 | 51.46 | 51.09 | 51.38 | 51.38 | 0.40% | 17,196 |
| Feb 19, 2026 | 51.18 | 51.20 | 51.04 | 51.17 | 51.17 | -0.43% | 15,126 |
| Feb 18, 2026 | 51.01 | 51.42 | 51.01 | 51.39 | 51.39 | 0.98% | 16,018 |
| Feb 17, 2026 | 51.03 | 51.06 | 50.78 | 50.89 | 50.89 | -0.37% | 29,356 |
| Feb 13, 2026 | 50.62 | 51.31 | 50.62 | 51.08 | 51.08 | 1.05% | 24,602 |
| Feb 12, 2026 | 51.74 | 51.74 | 50.47 | 50.55 | 50.55 | -1.92% | 25,720 |
| Feb 11, 2026 | 51.82 | 51.82 | 51.34 | 51.54 | 51.54 | -0.17% | 23,883 |
| Feb 10, 2026 | 51.62 | 51.88 | 51.62 | 51.63 | 51.63 | -0.14% | 56,693 |
| Feb 9, 2026 | 51.63 | 51.85 | 51.53 | 51.70 | 51.70 | -0.06% | 24,214 |
| Feb 6, 2026 | 51.26 | 51.73 | 51.26 | 51.73 | 51.73 | 1.57% | 29,410 |
| Feb 5, 2026 | 50.85 | 51.28 | 50.85 | 50.93 | 50.93 | -0.22% | 30,608 |
| Feb 4, 2026 | 50.92 | 51.21 | 50.78 | 51.04 | 51.04 | 0.22% | 34,389 |
| Feb 3, 2026 | 51.42 | 51.43 | 50.60 | 50.93 | 50.93 | -1.32% | 117,008 |
| Feb 2, 2026 | 51.25 | 51.91 | 51.25 | 51.61 | 51.61 | 0.47% | 137,358 |
| Jan 30, 2026 | 51.42 | 51.42 | 51.04 | 51.37 | 51.37 | -0.12% | 20,257 |
| Jan 29, 2026 | 51.80 | 51.80 | 51.25 | 51.43 | 51.43 | -0.80% | 41,507 |
| Jan 28, 2026 | 51.85 | 52.08 | 49.22 | 51.85 | 51.85 | -0.08% | 25,516 |
| Jan 27, 2026 | 52.02 | 52.02 | 51.66 | 51.89 | 51.89 | -0.25% | 70,150 |
| Jan 26, 2026 | 51.75 | 52.07 | 51.75 | 52.02 | 52.02 | 0.81% | 60,065 |
| Jan 23, 2026 | 51.70 | 51.73 | 51.44 | 51.60 | 51.60 | -0.46% | 73,371 |
| Jan 22, 2026 | 51.78 | 51.90 | 51.60 | 51.84 | 51.84 | 0.64% | 236,967 |
| Jan 21, 2026 | 51.06 | 51.67 | 51.06 | 51.51 | 51.51 | 1.20% | 22,941 |
| Jan 20, 2026 | 51.26 | 52.64 | 50.64 | 50.90 | 50.90 | -1.39% | 83,751 |
| Jan 16, 2026 | 51.85 | 51.85 | 51.62 | 51.62 | 51.62 | -0.46% | 23,591 |
| Jan 15, 2026 | 51.95 | 52.13 | 51.86 | 51.86 | 51.86 | -0.02% | 11,832 |
| Jan 14, 2026 | 51.67 | 51.89 | 51.63 | 51.87 | 51.87 | 0.27% | 21,296 |
| Jan 13, 2026 | 52.08 | 52.08 | 51.61 | 51.73 | 51.73 | -0.52% | 12,250 |
| Jan 12, 2026 | 51.63 | 52.00 | 51.63 | 52.00 | 52.00 | 0.25% | 35,249 |
| Jan 9, 2026 | 51.76 | 51.91 | 51.63 | 51.87 | 51.87 | 0.41% | 10,389 |
| Jan 8, 2026 | 51.42 | 51.71 | 51.42 | 51.66 | 51.66 | 0.35% | 17,954 |
| Jan 7, 2026 | 51.84 | 51.84 | 51.39 | 51.48 | 51.48 | -0.58% | 46,329 |
| Jan 6, 2026 | 51.49 | 51.86 | 51.49 | 51.78 | 51.78 | 0.56% | 32,179 |
| Jan 5, 2026 | 51.18 | 51.82 | 51.18 | 51.49 | 51.49 | 0.79% | 47,373 |
| Jan 2, 2026 | 50.96 | 51.22 | 50.88 | 51.09 | 51.09 | -0.34% | 378,029 |
| Dec 31, 2025 | 51.56 | 51.62 | 51.17 | 51.26 | 51.26 | -0.85% | 9,739 |
| Dec 30, 2025 | 51.86 | 52.06 | 51.69 | 51.70 | 51.70 | -0.31% | 38,698 |
| Dec 29, 2025 | 51.74 | 51.89 | 51.74 | 51.86 | 51.86 | -0.11% | 15,728 |
| Dec 26, 2025 | 51.96 | 51.96 | 51.76 | 51.92 | 51.92 | -0.29% | 10,233 |
| Dec 24, 2025 | 51.95 | 52.17 | 51.95 | 52.07 | 51.89 | 0.32% | 9,459 |
| Dec 23, 2025 | 52.02 | 52.02 | 51.82 | 51.91 | 51.72 | -0.22% | 8,482 |
| Dec 22, 2025 | 51.96 | 52.15 | 51.91 | 52.02 | 51.84 | 0.61% | 14,955 |
| Dec 19, 2025 | 51.70 | 51.88 | 51.67 | 51.70 | 51.52 | 0.51% | 11,877 |
| Dec 18, 2025 | 51.82 | 51.82 | 51.35 | 51.44 | 51.26 | 0.08% | 21,426 |
| Dec 17, 2025 | 51.31 | 51.82 | 51.30 | 51.40 | 51.22 | 0.27% | 22,852 |
| Dec 16, 2025 | 51.55 | 51.57 | 51.13 | 51.26 | 51.08 | -0.58% | 16,854 |
| Dec 15, 2025 | 51.66 | 51.66 | 51.49 | 51.56 | 51.38 | -0.23% | 32,280 |
| Dec 12, 2025 | 51.98 | 51.98 | 51.60 | 51.68 | 51.50 | -0.38% | 16,167 |
| Dec 11, 2025 | 51.65 | 51.97 | 51.23 | 51.88 | 51.70 | 0.86% | 7,016 |
| Dec 10, 2025 | 51.20 | 51.61 | 51.16 | 51.44 | 51.26 | 0.51% | 15,645 |
| Dec 9, 2025 | 51.08 | 51.32 | 51.08 | 51.18 | 51.00 | 0.16% | 60,148 |
| Dec 8, 2025 | 51.57 | 51.57 | 51.10 | 51.10 | 50.92 | -0.74% | 27,960 |
| Dec 5, 2025 | 51.31 | 51.56 | 51.27 | 51.48 | 51.30 | 0.22% | 16,582 |
| Dec 4, 2025 | 51.38 | 51.53 | 51.29 | 51.37 | 51.19 | 0.29% | 21,855 |
| Dec 3, 2025 | 51.10 | 51.28 | 51.10 | 51.22 | 51.04 | 0.25% | 20,187 |
| Dec 2, 2025 | 51.34 | 51.34 | 51.09 | 51.09 | 50.91 | -0.25% | 14,227 |
| Dec 1, 2025 | 51.33 | 51.62 | 51.20 | 51.22 | 51.04 | -0.89% | 17,877 |
| Nov 28, 2025 | 51.40 | 51.70 | 51.40 | 51.68 | 51.50 | 0.66% | 4,468 |
| Nov 26, 2025 | 51.42 | 51.58 | 51.34 | 51.34 | 51.16 | 0.10% | 25,485 |
| Nov 25, 2025 | 50.83 | 51.33 | 50.79 | 51.29 | 51.11 | 1.56% | 200,629 |
| Nov 24, 2025 | 50.41 | 50.62 | 50.29 | 50.50 | 50.32 | 0.24% | 13,760 |
| Nov 21, 2025 | 49.83 | 50.65 | 49.83 | 50.38 | 50.20 | 1.53% | 24,473 |
| Nov 20, 2025 | 50.49 | 50.53 | 49.60 | 49.62 | 49.45 | -0.87% | 19,284 |
| Nov 19, 2025 | 50.33 | 50.33 | 49.99 | 50.06 | 49.88 | -0.44% | 6,775 |
| Nov 18, 2025 | 50.02 | 50.44 | 50.02 | 50.28 | 50.10 | 0.13% | 14,624 |
| Nov 17, 2025 | 50.78 | 50.83 | 50.11 | 50.21 | 50.04 | -1.15% | 25,636 |
| Nov 14, 2025 | 50.69 | 51.02 | 50.69 | 50.80 | 50.62 | -0.33% | 12,164 |
| Nov 13, 2025 | 51.36 | 51.42 | 50.97 | 50.97 | 50.79 | -0.93% | 11,509 |
| Nov 12, 2025 | 51.47 | 51.62 | 51.42 | 51.45 | 51.27 | 0.10% | 11,162 |
| Nov 11, 2025 | 51.21 | 51.43 | 51.13 | 51.40 | 51.22 | 0.59% | 9,534 |
| Nov 10, 2025 | 50.93 | 51.14 | 50.79 | 51.10 | 50.92 | 0.64% | 14,624 |
| Nov 7, 2025 | 50.40 | 50.81 | 50.38 | 50.77 | 50.59 | 0.49% | 19,502 |
| Nov 6, 2025 | 50.84 | 50.84 | 50.42 | 50.52 | 50.34 | -0.53% | 16,314 |
| Nov 5, 2025 | 50.72 | 50.95 | 50.61 | 50.79 | 50.61 | 0.61% | 29,113 |
| Nov 4, 2025 | 50.46 | 50.63 | 50.39 | 50.48 | 50.30 | -0.63% | 52,913 |
| Nov 3, 2025 | 50.78 | 50.80 | 50.29 | 50.80 | 50.62 | -0.02% | 20,225 |
| Oct 31, 2025 | 50.67 | 50.93 | 50.51 | 50.81 | 50.63 | 0.53% | 221,042 |
| Oct 30, 2025 | 50.35 | 50.96 | 50.35 | 50.54 | 50.36 | 0.03% | 22,542 |
| Oct 29, 2025 | 51.20 | 51.20 | 50.42 | 50.52 | 50.35 | -1.38% | 10,208 |
| Oct 28, 2025 | 51.62 | 51.62 | 51.21 | 51.23 | 51.05 | -0.83% | 15,677 |
| Oct 27, 2025 | 51.70 | 51.76 | 51.55 | 51.66 | 51.48 | 0.10% | 24,236 |
| Oct 24, 2025 | 51.78 | 51.78 | 51.56 | 51.61 | 51.43 | 0.39% | 15,266 |
| Oct 23, 2025 | 51.37 | 51.53 | 51.17 | 51.41 | 51.23 | 0.02% | 76,398 |
| Oct 22, 2025 | 51.54 | 51.67 | 51.24 | 51.40 | 51.22 | -0.39% | 13,866 |
| Oct 21, 2025 | 51.37 | 51.70 | 51.30 | 51.60 | 51.42 | 0.33% | 26,178 |
| Oct 20, 2025 | 51.32 | 51.49 | 51.20 | 51.43 | 51.25 | 0.78% | 13,301 |
| Oct 17, 2025 | 50.68 | 51.09 | 50.68 | 51.03 | 50.85 | 0.53% | 26,367 |
| Oct 16, 2025 | 51.41 | 51.41 | 50.65 | 50.76 | 50.58 | -0.88% | 20,026 |
| Oct 15, 2025 | 51.55 | 51.63 | 50.91 | 51.21 | 51.03 | -0.26% | 52,998 |
| Oct 14, 2025 | 50.70 | 51.53 | 50.70 | 51.35 | 51.17 | 0.60% | 12,700 |
| Oct 13, 2025 | 50.95 | 51.09 | 50.83 | 51.04 | 50.86 | 0.95% | 5,617 |
| Oct 10, 2025 | 51.59 | 51.59 | 50.56 | 50.56 | 50.38 | -1.56% | 17,480 |
| Oct 9, 2025 | 51.87 | 51.87 | 51.33 | 51.36 | 51.18 | -1.06% | 31,056 |
| Oct 8, 2025 | 51.93 | 51.93 | 51.72 | 51.91 | 51.73 | 0.29% | 20,379 |
| Oct 7, 2025 | 52.14 | 52.14 | 51.57 | 51.76 | 51.58 | -0.29% | 22,008 |
| Oct 6, 2025 | 52.23 | 52.23 | 51.91 | 51.91 | 51.73 | -0.40% | 16,682 |