MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USMF — WisdomTree U.S. Multifactor Fund
Cboe BZXWisdomTree U.S. Multifactor Fund
$52.94
+0.01(+0.02%)
- O
- 52.88
- H
- 52.96
- L
- 52.71
- V
- 119.6K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$52.94
Period Return+9.51%
Period High$54.67
Period Low$47.83
Avg Daily Volume28.7K
Total Trading Days365
USMF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $52.88 | $52.96 | $52.71 | $52.94 | +$0.01 | +0.02% | 119,604 | $52.91 | $52.71 $52.96 |
| Oct 7, 2026 | $52.89 | $53.00 | $52.81 | $52.93 | $-0.33 | -0.62% | 17,023 | $52.94 | $52.81 $53.00 |
| Oct 6, 2026 | $53.41 | $53.41 | $53.21 | $53.26 | +$0.16 | +0.30% | 21,716 | $53.29 | $53.21 $53.41 |
| Oct 5, 2026 | $52.80 | $53.30 | $52.65 | $53.10 | +$0.24 | +0.45% | 8,127 | $53.09 | $52.65 $53.30 |
| Oct 2, 2026 | $52.84 | $52.88 | $52.70 | $52.86 | +$0.47 | +0.89% | 5,345 | $52.80 | $52.70 $52.88 |
| Oct 1, 2026 | $51.99 | $52.47 | $51.99 | $52.40 | +$0.31 | +0.59% | 14,058 | $52.36 | $51.99 $52.47 |
| Sep 30, 2026 | $52.42 | $52.53 | $52.09 | $52.09 | $-0.02 | -0.04% | 16,258 | $52.42 | $52.09 $52.53 |
| Sep 29, 2026 | $52.44 | $52.44 | $51.96 | $52.11 | $-0.15 | -0.28% | 35,111 | $52.06 | $51.96 $52.44 |
| Sep 28, 2026 | $52.33 | $52.44 | $52.23 | $52.26 | $-0.29 | -0.55% | 5,236 | $52.30 | $52.23 $52.44 |
| Sep 25, 2026 | $52.39 | $52.57 | $52.33 | $52.55 | +$0.09 | +0.17% | 17,866 | $52.47 | $52.33 $52.57 |
| Sep 24, 2026 | $52.36 | $52.48 | $52.30 | $52.45 | $-0.07 | -0.13% | 5,261 | $52.42 | $52.30 $52.48 |
| Sep 23, 2026 | $52.60 | $52.65 | $52.52 | $52.52 | $-0.40 | -0.76% | 4,777 | $52.60 | $52.52 $52.65 |
| Sep 22, 2026 | $52.83 | $52.98 | $52.80 | $52.92 | +$0.06 | +0.11% | 10,398 | $52.91 | $52.80 $52.98 |
| Sep 21, 2026 | $52.77 | $52.95 | $52.70 | $52.87 | +$0.32 | +0.62% | 9,483 | $52.86 | $52.70 $52.95 |
| Sep 18, 2026 | $52.58 | $52.58 | $52.34 | $52.54 | $-0.05 | -0.10% | 6,858 | $52.44 | $52.34 $52.58 |
| Sep 17, 2026 | $52.56 | $52.62 | $52.45 | $52.60 | +$0.57 | +1.10% | 38,848 | $52.53 | $52.45 $52.62 |
| Sep 16, 2026 | $52.32 | $52.47 | $51.68 | $52.03 | $-0.23 | -0.44% | 142,407 | $51.89 | $51.68 $52.47 |
| Sep 15, 2026 | $52.26 | $52.31 | $52.16 | $52.25 | $-0.09 | -0.17% | 10,043 | $52.25 | $52.16 $52.31 |
| Sep 14, 2026 | $52.24 | $52.45 | $52.24 | $52.34 | $-0.31 | -0.59% | 4,506 | $52.35 | $52.24 $52.45 |
| Sep 11, 2026 | $52.69 | $52.75 | $52.60 | $52.65 | +$0.51 | +0.98% | 10,381 | $52.66 | $52.60 $52.75 |
| Sep 10, 2026 | $52.18 | $52.29 | $52.14 | $52.14 | $-0.28 | -0.53% | 5,132 | $52.21 | $52.14 $52.29 |
| Sep 9, 2026 | $52.50 | $52.52 | $52.37 | $52.42 | $-0.26 | -0.49% | 14,716 | $52.46 | $52.37 $52.52 |
| Sep 8, 2026 | $52.84 | $52.89 | $52.68 | $52.68 | $-0.39 | -0.73% | 11,380 | $52.82 | $52.68 $52.89 |
| Sep 4, 2026 | $53.05 | $53.11 | $52.97 | $53.06 | +$0.06 | +0.12% | 14,221 | $53.01 | $52.97 $53.11 |
| Sep 3, 2026 | $52.68 | $53.00 | $52.62 | $53.00 | +$0.39 | +0.74% | 15,930 | $52.88 | $52.62 $53.00 |
| Sep 2, 2026 | $52.45 | $52.72 | $52.39 | $52.61 | +$0.33 | +0.63% | 10,296 | $52.58 | $52.39 $52.72 |
| Sep 1, 2026 | $52.26 | $52.43 | $52.20 | $52.28 | $-0.28 | -0.53% | 36,751 | $52.28 | $52.20 $52.43 |
| Aug 31, 2026 | $52.60 | $52.60 | $52.36 | $52.56 | $-0.22 | -0.42% | 12,784 | $52.43 | $52.36 $52.60 |
| Aug 28, 2026 | $53.06 | $53.06 | $52.78 | $52.78 | $-0.55 | -1.03% | 9,097 | $52.83 | $52.78 $53.06 |
| Aug 27, 2026 | $53.30 | $53.44 | $53.30 | $53.33 | $-0.01 | -0.03% | 4,436 | $53.34 | $53.30 $53.44 |