WisdomTree U.S. Multifactor Fund (USMF)
BATS: USMF · Real-Time Price · USD
51.48
+0.11 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
51.48
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
USMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.31 | 51.56 | 51.27 | 51.48 | 51.48 | 0.22% | 16,582 |
| Dec 4, 2025 | 51.38 | 51.53 | 51.29 | 51.37 | 51.37 | 0.29% | 21,855 |
| Dec 3, 2025 | 51.10 | 51.28 | 51.10 | 51.22 | 51.22 | 0.25% | 20,187 |
| Dec 2, 2025 | 51.34 | 51.34 | 51.09 | 51.09 | 51.09 | -0.25% | 14,227 |
| Dec 1, 2025 | 51.33 | 51.62 | 51.20 | 51.22 | 51.22 | -0.89% | 17,877 |
| Nov 28, 2025 | 51.40 | 51.70 | 51.40 | 51.68 | 51.68 | 0.66% | 4,468 |
| Nov 26, 2025 | 51.42 | 51.58 | 51.34 | 51.34 | 51.34 | 0.10% | 25,485 |
| Nov 25, 2025 | 50.83 | 51.33 | 50.79 | 51.29 | 51.29 | 1.56% | 200,629 |
| Nov 24, 2025 | 50.41 | 50.62 | 50.29 | 50.50 | 50.50 | 0.24% | 13,760 |
| Nov 21, 2025 | 49.83 | 50.65 | 49.83 | 50.38 | 50.38 | 1.53% | 24,473 |
| Nov 20, 2025 | 50.49 | 50.53 | 49.60 | 49.62 | 49.62 | -0.87% | 19,284 |
| Nov 19, 2025 | 50.33 | 50.33 | 49.99 | 50.06 | 50.06 | -0.44% | 6,775 |
| Nov 18, 2025 | 50.02 | 50.44 | 50.02 | 50.28 | 50.28 | 0.13% | 14,624 |
| Nov 17, 2025 | 50.78 | 50.83 | 50.11 | 50.21 | 50.21 | -1.15% | 25,636 |
| Nov 14, 2025 | 50.69 | 51.02 | 50.69 | 50.80 | 50.80 | -0.33% | 12,164 |
| Nov 13, 2025 | 51.36 | 51.42 | 50.97 | 50.97 | 50.97 | -0.93% | 11,509 |
| Nov 12, 2025 | 51.47 | 51.62 | 51.42 | 51.45 | 51.45 | 0.10% | 11,162 |
| Nov 11, 2025 | 51.21 | 51.43 | 51.13 | 51.40 | 51.40 | 0.59% | 9,534 |
| Nov 10, 2025 | 50.93 | 51.14 | 50.79 | 51.10 | 51.10 | 0.64% | 14,624 |
| Nov 7, 2025 | 50.40 | 50.81 | 50.38 | 50.77 | 50.77 | 0.49% | 19,502 |
| Nov 6, 2025 | 50.84 | 50.84 | 50.42 | 50.52 | 50.52 | -0.53% | 16,314 |
| Nov 5, 2025 | 50.72 | 50.95 | 50.61 | 50.79 | 50.79 | 0.61% | 29,113 |
| Nov 4, 2025 | 50.46 | 50.63 | 50.39 | 50.48 | 50.48 | -0.63% | 52,913 |
| Nov 3, 2025 | 50.78 | 50.80 | 50.29 | 50.80 | 50.80 | -0.02% | 20,225 |
| Oct 31, 2025 | 50.67 | 50.93 | 50.51 | 50.81 | 50.81 | 0.53% | 221,042 |
| Oct 30, 2025 | 50.35 | 50.96 | 50.35 | 50.54 | 50.54 | 0.03% | 22,542 |
| Oct 29, 2025 | 51.20 | 51.20 | 50.42 | 50.52 | 50.52 | -1.38% | 10,208 |
| Oct 28, 2025 | 51.62 | 51.62 | 51.21 | 51.23 | 51.23 | -0.83% | 15,677 |
| Oct 27, 2025 | 51.70 | 51.76 | 51.55 | 51.66 | 51.66 | 0.10% | 24,236 |
| Oct 24, 2025 | 51.78 | 51.78 | 51.56 | 51.61 | 51.61 | 0.39% | 15,266 |
| Oct 23, 2025 | 51.37 | 51.53 | 51.17 | 51.41 | 51.41 | 0.02% | 76,398 |
| Oct 22, 2025 | 51.54 | 51.67 | 51.24 | 51.40 | 51.40 | -0.39% | 13,866 |
| Oct 21, 2025 | 51.37 | 51.70 | 51.30 | 51.60 | 51.60 | 0.33% | 26,178 |
| Oct 20, 2025 | 51.32 | 51.49 | 51.20 | 51.43 | 51.43 | 0.78% | 13,301 |
| Oct 17, 2025 | 50.68 | 51.09 | 50.68 | 51.03 | 51.03 | 0.53% | 26,367 |
| Oct 16, 2025 | 51.41 | 51.41 | 50.65 | 50.76 | 50.76 | -0.88% | 20,026 |
| Oct 15, 2025 | 51.55 | 51.63 | 50.91 | 51.21 | 51.21 | -0.26% | 52,998 |
| Oct 14, 2025 | 50.70 | 51.53 | 50.70 | 51.35 | 51.34 | 0.60% | 12,700 |
| Oct 13, 2025 | 50.95 | 51.09 | 50.83 | 51.04 | 51.04 | 0.95% | 5,617 |
| Oct 10, 2025 | 51.59 | 51.59 | 50.56 | 50.56 | 50.56 | -1.56% | 17,480 |
| Oct 9, 2025 | 51.87 | 51.87 | 51.33 | 51.36 | 51.36 | -1.06% | 31,056 |
| Oct 8, 2025 | 51.93 | 51.93 | 51.72 | 51.91 | 51.91 | 0.29% | 20,379 |
| Oct 7, 2025 | 52.14 | 52.14 | 51.57 | 51.76 | 51.76 | -0.29% | 22,008 |
| Oct 6, 2025 | 52.23 | 52.23 | 51.91 | 51.91 | 51.91 | -0.40% | 16,682 |
| Oct 3, 2025 | 52.27 | 52.39 | 52.12 | 52.12 | 52.12 | 0.10% | 11,372 |
| Oct 2, 2025 | 51.96 | 52.72 | 51.62 | 52.07 | 52.07 | 0.11% | 24,182 |
| Oct 1, 2025 | 52.14 | 52.23 | 51.86 | 52.01 | 52.01 | -0.50% | 80,928 |
| Sep 30, 2025 | 52.29 | 52.46 | 52.06 | 52.27 | 52.27 | -0.11% | 45,265 |
| Sep 29, 2025 | 52.50 | 52.50 | 52.25 | 52.33 | 52.33 | 0.23% | 16,450 |
| Sep 26, 2025 | 52.00 | 52.25 | 51.95 | 52.21 | 52.21 | 1.02% | 13,187 |
| Sep 25, 2025 | 51.79 | 51.90 | 51.55 | 51.68 | 51.68 | -0.89% | 10,428 |
| Sep 24, 2025 | 52.30 | 52.41 | 52.13 | 52.14 | 51.98 | -0.18% | 12,258 |
| Sep 23, 2025 | 52.38 | 52.38 | 52.16 | 52.24 | 52.08 | - | 12,064 |
| Sep 22, 2025 | 52.01 | 52.30 | 51.95 | 52.24 | 52.08 | 0.23% | 9,479 |
| Sep 19, 2025 | 52.36 | 52.36 | 52.00 | 52.12 | 51.96 | -0.19% | 11,596 |
| Sep 18, 2025 | 52.08 | 52.33 | 52.05 | 52.22 | 52.06 | 0.37% | 32,532 |
| Sep 17, 2025 | 51.92 | 52.53 | 51.83 | 52.03 | 51.87 | 0.53% | 20,523 |
| Sep 16, 2025 | 52.02 | 52.02 | 51.65 | 51.76 | 51.60 | -0.55% | 14,735 |
| Sep 15, 2025 | 52.13 | 52.23 | 51.95 | 52.04 | 51.88 | - | 15,094 |
| Sep 12, 2025 | 52.42 | 52.42 | 52.04 | 52.04 | 51.88 | -0.78% | 231,977 |
| Sep 11, 2025 | 51.87 | 52.45 | 51.87 | 52.45 | 52.29 | 1.36% | 22,200 |
| Sep 10, 2025 | 52.04 | 52.08 | 51.61 | 51.75 | 51.59 | -0.73% | 15,231 |
| Sep 9, 2025 | 52.21 | 52.21 | 51.98 | 52.13 | 51.97 | -0.29% | 21,747 |
| Sep 8, 2025 | 52.18 | 52.28 | 51.93 | 52.28 | 52.12 | 0.30% | 8,448 |
| Sep 5, 2025 | 52.13 | 52.13 | 51.88 | 52.13 | 51.97 | 0.28% | 72,400 |
| Sep 4, 2025 | 51.75 | 51.98 | 51.64 | 51.98 | 51.82 | 0.54% | 23,362 |
| Sep 3, 2025 | 51.69 | 51.70 | 51.47 | 51.70 | 51.54 | 0.05% | 8,020 |
| Sep 2, 2025 | 51.53 | 51.80 | 51.42 | 51.68 | 51.52 | -0.30% | 17,863 |
| Aug 29, 2025 | 51.75 | 51.97 | 51.71 | 51.83 | 51.67 | 0.16% | 8,776 |
| Aug 28, 2025 | 51.96 | 51.96 | 51.59 | 51.75 | 51.59 | -0.36% | 4,400 |
| Aug 27, 2025 | 51.61 | 51.94 | 51.61 | 51.94 | 51.78 | 0.84% | 17,254 |
| Aug 26, 2025 | 51.75 | 51.75 | 51.44 | 51.50 | 51.34 | -0.32% | 5,155 |
| Aug 25, 2025 | 51.82 | 51.86 | 51.63 | 51.67 | 51.51 | -0.59% | 17,085 |
| Aug 22, 2025 | 51.61 | 52.10 | 51.60 | 51.98 | 51.82 | 1.28% | 16,116 |
| Aug 21, 2025 | 51.24 | 51.46 | 51.20 | 51.32 | 51.16 | -0.28% | 12,624 |
| Aug 20, 2025 | 51.43 | 51.54 | 51.35 | 51.47 | 51.31 | 0.35% | 10,891 |
| Aug 19, 2025 | 51.12 | 51.46 | 51.12 | 51.29 | 51.13 | 0.39% | 26,746 |
| Aug 18, 2025 | 51.06 | 51.15 | 51.04 | 51.09 | 50.93 | 0.04% | 14,508 |
| Aug 15, 2025 | 51.07 | 51.24 | 51.05 | 51.07 | 50.91 | 0.29% | 4,737 |
| Aug 14, 2025 | 51.07 | 51.07 | 50.87 | 50.92 | 50.76 | -0.74% | 9,590 |
| Aug 13, 2025 | 50.71 | 51.31 | 50.71 | 51.30 | 51.14 | 1.39% | 47,330 |
| Aug 12, 2025 | 50.45 | 50.60 | 50.35 | 50.60 | 50.44 | 0.69% | 11,664 |
| Aug 11, 2025 | 50.49 | 50.49 | 50.25 | 50.25 | 50.10 | -0.44% | 13,470 |
| Aug 8, 2025 | 50.58 | 50.61 | 50.30 | 50.47 | 50.32 | 0.24% | 13,773 |
| Aug 7, 2025 | 51.02 | 51.02 | 50.14 | 50.35 | 50.20 | -1.07% | 17,210 |
| Aug 6, 2025 | 50.71 | 50.93 | 50.67 | 50.90 | 50.74 | 0.57% | 19,557 |
| Aug 5, 2025 | 50.95 | 50.95 | 50.52 | 50.61 | 50.45 | -0.76% | 32,898 |
| Aug 4, 2025 | 50.55 | 51.00 | 50.55 | 51.00 | 50.84 | 1.41% | 23,102 |
| Aug 1, 2025 | 50.32 | 50.44 | 49.97 | 50.29 | 50.14 | -0.55% | 18,460 |
| Jul 31, 2025 | 50.65 | 51.04 | 50.50 | 50.57 | 50.41 | - | 28,876 |
| Jul 30, 2025 | 50.82 | 51.03 | 50.42 | 50.57 | 50.41 | -0.67% | 18,862 |
| Jul 29, 2025 | 51.06 | 51.13 | 50.85 | 50.91 | 50.75 | -0.20% | 13,045 |
| Jul 28, 2025 | 51.10 | 51.21 | 50.98 | 51.01 | 50.85 | -0.63% | 11,057 |
| Jul 25, 2025 | 51.32 | 51.42 | 51.16 | 51.34 | 51.18 | 0.14% | 84,177 |
| Jul 24, 2025 | 51.33 | 51.40 | 51.23 | 51.26 | 51.10 | -0.29% | 10,850 |
| Jul 23, 2025 | 51.32 | 51.41 | 51.15 | 51.41 | 51.25 | 0.60% | 9,673 |
| Jul 22, 2025 | 50.79 | 51.18 | 50.79 | 51.10 | 50.94 | 0.89% | 35,395 |
| Jul 21, 2025 | 50.90 | 50.96 | 50.61 | 50.65 | 50.49 | -0.28% | 29,200 |
| Jul 18, 2025 | 50.86 | 50.86 | 50.60 | 50.79 | 50.63 | 0.06% | 16,753 |
| Jul 17, 2025 | 50.29 | 50.77 | 50.29 | 50.76 | 50.60 | 0.74% | 12,771 |