WisdomTree U.S. Multifact... (USMF)
CBOE: USMF
· Real-Time Price · USD
52.34
0.13 (0.25%)
At close: Sep 29, 2025, 3:59 PM
USMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 52.50 | 52.50 | 52.25 | 52.33 | 52.34 | 0.23% | 16,500 |
| Sep 26, 2025 | 52.00 | 52.25 | 51.95 | 52.21 | 52.21 | 1.03% | 13,200 |
| Sep 25, 2025 | 51.79 | 51.90 | 51.55 | 51.68 | 51.68 | -0.88% | 10,428 |
| Sep 24, 2025 | 52.30 | 52.41 | 52.13 | 52.14 | 51.98 | -0.19% | 12,300 |
| Sep 23, 2025 | 52.38 | 52.38 | 52.16 | 52.24 | 52.08 | 0.00% | 12,100 |
| Sep 22, 2025 | 52.01 | 52.30 | 51.95 | 52.24 | 52.08 | 0.23% | 9,500 |
| Sep 19, 2025 | 52.36 | 52.36 | 52.00 | 52.12 | 51.96 | -0.19% | 11,600 |
| Sep 18, 2025 | 52.08 | 52.33 | 52.04 | 52.22 | 52.06 | 0.37% | 32,532 |
| Sep 17, 2025 | 51.92 | 52.53 | 51.83 | 52.03 | 51.87 | 0.52% | 20,523 |
| Sep 16, 2025 | 52.02 | 52.02 | 51.65 | 51.76 | 51.60 | -0.54% | 14,735 |
| Sep 15, 2025 | 52.13 | 52.23 | 51.95 | 52.04 | 51.88 | 0.00% | 15,100 |
| Sep 12, 2025 | 52.42 | 52.42 | 52.04 | 52.04 | 51.88 | -0.78% | 232,000 |
| Sep 11, 2025 | 51.87 | 52.45 | 51.87 | 52.45 | 52.29 | 1.35% | 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 | 0.29% | 8,448 |
| Sep 5, 2025 | 52.13 | 52.13 | 51.88 | 52.13 | 51.97 | 0.29% | 72,400 |
| Sep 4, 2025 | 51.75 | 51.98 | 51.64 | 51.98 | 51.82 | 0.54% | 23,400 |
| Sep 3, 2025 | 51.69 | 51.70 | 51.47 | 51.70 | 51.54 | 0.06% | 8,020 |
| Sep 2, 2025 | 51.53 | 51.80 | 51.42 | 51.67 | 51.52 | -0.31% | 17,900 |