Indicators

Wisdomtree U.S. Multifactor Fund (NY: USMF )

45.72 +0.48 (+1.07%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.01	29.38	28.67	29.32	54,000	-0.53(-1.76%)
Feb 27, 2020	30.41	30.84	29.85	29.85	108,560	-1.18(-3.80%)
Feb 26, 2020	31.50	31.64	31.03	31.03	15,706	-0.27(-0.86%)
Feb 25, 2020	32.20	32.20	31.26	31.30	16,429	-0.99(-3.07%)
Feb 24, 2020	32.49	32.49	32.16	32.29	29,148	-0.73(-2.21%)
Feb 21, 2020	33.18	33.18	32.96	33.02	11,700	-0.23(-0.69%)
Feb 20, 2020	33.28	33.34	33.00	33.25	26,217	-0.12(-0.37%)
Feb 19, 2020	33.38	33.45	33.37	33.37	9,821	+0.06(+0.19%)
Feb 18, 2020	33.26	33.33	33.19	33.31	15,036	+0.01(+0.03%)
Feb 14, 2020	33.28	33.30	33.20	33.30	5,200	+0.04(+0.12%)
Feb 13, 2020	33.15	33.29	33.15	33.26	163,057	+0.12(+0.36%)
Feb 12, 2020	33.19	33.19	33.07	33.14	8,222	+0.10(+0.30%)
Feb 11, 2020	33.05	33.12	33.01	33.04	7,069	+0.11(+0.33%)
Feb 10, 2020	32.78	32.93	32.77	32.93	18,466	+0.20(+0.61%)
Feb 07, 2020	32.87	32.87	32.72	32.73	46,300	-0.25(-0.75%)
Feb 06, 2020	33.00	33.05	32.96	32.98	160,579	+0.08(+0.24%)
Feb 05, 2020	32.70	32.92	32.70	32.90	22,120	+0.38(+1.16%)
Feb 04, 2020	32.54	32.65	32.52	32.52	9,246	+0.26(+0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.