MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QSML — WisdomTree U.S. SmallCap Quality Growth Fund
NasdaqWisdomTree U.S. SmallCap Quality Growth Fund
$33.04
-0.00(-0.01%)
- O
- 33.20
- H
- 33.20
- L
- 33.03
- V
- 1.38K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.04
Period Return+40.23%
Period High$35.37
Period Low$23.27
Avg Daily Volume1.1K
Total Trading Days365
QSML — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.20 | $33.20 | $33.03 | $33.04 | $-0.00 | -0.01% | 1,376 | $33.15 | $33.03 $33.20 |
| Oct 5, 2026 | $33.05 | $33.05 | $33.03 | $33.04 | +$0.26 | +0.80% | 629 | $33.05 | $33.03 $33.05 |
| Oct 2, 2026 | $32.91 | $32.91 | $32.78 | $32.78 | +$0.14 | +0.42% | 232 | $32.86 | $32.78 $32.91 |
| Oct 1, 2026 | $32.44 | $32.71 | $32.44 | $32.64 | +$0.22 | +0.68% | 352 | $32.54 | $32.44 $32.71 |
| Sep 30, 2026 | $32.49 | $32.49 | $32.42 | $32.42 | +$0.00 | +0.01% | 1,400 | $32.44 | $32.42 $32.49 |
| Sep 29, 2026 | $32.42 | $32.42 | $32.42 | $32.42 | $-0.09 | -0.28% | 300 | $32.37 | $32.42 $32.42 |
| Sep 28, 2026 | $32.53 | $32.53 | $32.51 | $32.51 | $-0.24 | -0.74% | 417 | $32.49 | $32.51 $32.53 |
| Sep 25, 2026 | $32.81 | $32.81 | $32.74 | $32.75 | +$0.05 | +0.15% | 1,085 | $32.79 | $32.74 $32.81 |
| Sep 24, 2026 | $32.68 | $32.74 | $32.56 | $32.70 | $-0.09 | -0.27% | 1,530 | $32.65 | $32.56 $32.74 |
| Sep 23, 2026 | $32.87 | $32.88 | $32.79 | $32.79 | $-0.37 | -1.11% | 911 | $32.88 | $32.79 $32.88 |
| Sep 22, 2026 | $33.06 | $33.26 | $33.06 | $33.16 | +$0.02 | +0.06% | 3,028 | $33.20 | $33.06 $33.26 |
| Sep 21, 2026 | $33.13 | $33.14 | $33.10 | $33.14 | +$0.24 | +0.71% | 304 | $33.13 | $33.10 $33.14 |
| Sep 18, 2026 | $32.94 | $32.95 | $32.90 | $32.90 | $-0.27 | -0.80% | 857 | $32.94 | $32.90 $32.95 |
| Sep 17, 2026 | $33.37 | $33.37 | $33.17 | $33.17 | $-0.02 | -0.05% | 427 | $33.29 | $33.17 $33.37 |
| Sep 16, 2026 | $33.18 | $33.19 | $33.17 | $33.19 | $-0.09 | -0.27% | 310 | $33.22 | $33.17 $33.19 |
| Sep 15, 2026 | $33.41 | $33.41 | $33.21 | $33.27 | $-0.43 | -1.26% | 6,100 | $33.28 | $33.21 $33.41 |
| Sep 14, 2026 | $33.56 | $33.75 | $33.56 | $33.70 | +$0.17 | +0.50% | 2,530 | $33.67 | $33.56 $33.75 |
| Sep 11, 2026 | $33.58 | $33.59 | $33.53 | $33.53 | +$0.19 | +0.58% | 2,230 | $33.58 | $33.53 $33.59 |
| Sep 10, 2026 | $33.31 | $33.39 | $33.24 | $33.34 | $-0.31 | -0.93% | 4,688 | $33.28 | $33.24 $33.39 |
| Sep 9, 2026 | $33.62 | $33.76 | $33.62 | $33.66 | $-0.47 | -1.39% | 6,190 | $33.64 | $33.62 $33.76 |
| Sep 8, 2026 | $34.44 | $34.45 | $34.13 | $34.13 | $-0.52 | -1.51% | 1,649 | $34.43 | $34.13 $34.45 |
| Sep 4, 2026 | $34.64 | $34.65 | $34.64 | $34.65 | $-0.12 | -0.35% | 461 | $34.64 | $34.64 $34.65 |
| Sep 3, 2026 | $34.77 | $34.77 | $34.77 | $34.77 | +$0.19 | +0.56% | 41 | $34.78 | $34.77 $34.77 |
| Sep 2, 2026 | $34.58 | $34.58 | $34.58 | $34.58 | +$0.28 | +0.83% | 16 | $34.52 | $34.58 $34.58 |
| Sep 1, 2026 | $34.50 | $34.50 | $34.29 | $34.29 | $-0.49 | -1.41% | 4,096 | $34.47 | $34.29 $34.50 |
| Aug 31, 2026 | $34.80 | $34.89 | $34.69 | $34.78 | $-0.25 | -0.72% | 5,173 | $34.80 | $34.69 $34.89 |
| Aug 28, 2026 | $35.08 | $35.08 | $35.04 | $35.04 | $-0.14 | -0.39% | 756 | $35.08 | $35.04 $35.08 |
| Aug 27, 2026 | $35.01 | $35.25 | $35.01 | $35.17 | +$0.18 | +0.51% | 2,165 | $35.18 | $35.01 $35.25 |
| Aug 26, 2026 | $35.07 | $35.07 | $35.00 | $35.00 | +$0.01 | +0.03% | 2,553 | $35.06 | $35.00 $35.07 |
| Aug 25, 2026 | $34.90 | $34.98 | $34.90 | $34.98 | $-0.01 | -0.04% | 2,671 | $34.92 | $34.90 $34.98 |