WisdomTree U.S. Multifactor Fund USMF
50.58 USD -0.17 (-0.33%)
As ofNov 13, 2026, 3:59 PM EST
50.07 Day range 50.62
48.58 52-week range 54.47
- YTD
- -1.33%
- 1 year
- -0.77%
USMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.62 | 50.62 | 50.07 | 50.58 | -0.17 | -0.33% | 29,262 |
| Nov 12, 2026 | 50.75 | 51.06 | 50.72 | 50.75 | -0.26 | -0.51% | 6,400 |
| Nov 11, 2026 | 50.60 | 51.22 | 50.60 | 51.01 | +0.97 | +1.94% | 21,700 |
| Nov 10, 2026 | 49.99 | 50.15 | 49.70 | 50.04 | -0.07 | -0.14% | 13,200 |
| Nov 9, 2026 | 49.32 | 50.22 | 49.32 | 50.11 | +1.44 | +2.96% | 43,500 |
| Nov 6, 2026 | 48.63 | 49.07 | 48.60 | 48.67 | +0.09 | +0.19% | 29,200 |
| Nov 5, 2026 | 50.86 | 50.86 | 48.58 | 48.58 | -2.59 | -5.06% | 24,400 |
| Nov 4, 2026 | 51.37 | 51.38 | 50.92 | 51.17 | +0.17 | +0.33% | 25,600 |
| Nov 3, 2026 | 50.92 | 51.25 | 50.92 | 51.00 | +0.22 | +0.43% | 179,900 |
| Nov 2, 2026 | 51.42 | 51.50 | 50.78 | 50.78 | -0.54 | -1.05% | 10,600 |
| Oct 30, 2026 | 51.52 | 51.52 | 50.94 | 51.32 | -1.06 | -2.02% | 17,200 |
| Oct 29, 2026 | 52.50 | 52.50 | 52.17 | 52.38 | -0.06 | -0.11% | 4,800 |
| Oct 28, 2026 | 52.42 | 52.51 | 52.37 | 52.44 | +0.13 | +0.25% | 11,900 |
| Oct 27, 2026 | 51.99 | 52.46 | 51.99 | 52.31 | +0.36 | +0.69% | 16,400 |
| Oct 26, 2026 | 51.87 | 52.13 | 51.75 | 51.95 | +0.41 | +0.80% | 5,600 |
| Oct 23, 2026 | 51.60 | 51.80 | 51.50 | 51.54 | -0.25 | -0.48% | 9,500 |
| Oct 22, 2026 | 51.99 | 51.99 | 51.58 | 51.79 | -0.83 | -1.58% | 13,700 |
| Oct 21, 2026 | 52.38 | 52.69 | 52.36 | 52.62 | +0.42 | +0.80% | 10,500 |
| Oct 20, 2026 | 52.10 | 52.31 | 52.10 | 52.20 | +0.29 | +0.56% | 7,600 |
| Oct 19, 2026 | 52.04 | 52.06 | 51.90 | 51.91 | +0.24 | +0.46% | 18,700 |
| Oct 16, 2026 | 52.57 | 52.57 | 51.52 | 51.67 | -0.85 | -1.62% | 22,300 |
| Oct 15, 2026 | 52.13 | 52.53 | 52.04 | 52.52 | +0.21 | +0.40% | 18,700 |
| Oct 14, 2026 | 52.53 | 52.75 | 52.14 | 52.31 | -0.70 | -1.32% | 6,900 |
| Oct 13, 2026 | 53.00 | 53.02 | 52.73 | 53.01 | -0.03 | -0.06% | 10,700 |
| Oct 12, 2026 | 53.20 | 53.20 | 52.97 | 53.04 | -0.16 | -0.30% | 6,600 |
| Oct 9, 2026 | 53.04 | 53.30 | 52.99 | 53.20 | +0.27 | +0.51% | 8,600 |
| Oct 8, 2026 | 52.88 | 52.96 | 52.71 | 52.93 | 0.00 | 0.00% | 119,600 |
| Oct 7, 2026 | 52.89 | 53.00 | 52.81 | 52.93 | -0.33 | -0.62% | 17,000 |
| Oct 6, 2026 | 53.41 | 53.41 | 53.21 | 53.26 | +0.16 | +0.30% | 21,700 |
| Oct 5, 2026 | 52.80 | 53.30 | 52.65 | 53.10 | +0.23 | +0.44% | 8,100 |
| Oct 2, 2026 | 52.84 | 52.88 | 52.70 | 52.87 | +0.47 | +0.90% | 5,300 |
| Oct 1, 2026 | 51.99 | 52.47 | 51.99 | 52.40 | +0.31 | +0.60% | 14,100 |
| Sep 30, 2026 | 52.42 | 52.53 | 52.09 | 52.09 | -0.02 | -0.04% | 16,300 |
| Sep 29, 2026 | 52.44 | 52.44 | 51.96 | 52.11 | -0.15 | -0.29% | 35,100 |
| Sep 28, 2026 | 52.33 | 52.44 | 52.23 | 52.26 | -0.28 | -0.53% | 5,200 |
| Sep 25, 2026 | 52.39 | 52.57 | 52.33 | 52.54 | +0.09 | +0.17% | 17,900 |
| Sep 24, 2026 | 52.36 | 52.48 | 52.30 | 52.45 | -0.07 | -0.13% | 5,300 |
| Sep 23, 2026 | 52.60 | 52.65 | 52.52 | 52.52 | -0.40 | -0.76% | 4,800 |
| Sep 22, 2026 | 52.83 | 52.98 | 52.80 | 52.92 | +0.05 | +0.09% | 10,400 |
| Sep 21, 2026 | 52.77 | 52.95 | 52.70 | 52.87 | +0.33 | +0.63% | 9,500 |
| Sep 18, 2026 | 52.58 | 52.58 | 52.34 | 52.54 | -0.06 | -0.11% | 6,900 |
| Sep 17, 2026 | 52.56 | 52.62 | 52.45 | 52.60 | +0.57 | +1.10% | 38,800 |
| Sep 16, 2026 | 52.32 | 52.47 | 51.68 | 52.03 | -0.22 | -0.42% | 142,400 |
| Sep 15, 2026 | 52.26 | 52.31 | 52.16 | 52.25 | -0.09 | -0.17% | 10,000 |
| Sep 14, 2026 | 52.24 | 52.45 | 52.24 | 52.34 | -0.31 | -0.59% | 4,500 |
| Sep 11, 2026 | 52.69 | 52.75 | 52.60 | 52.65 | +0.51 | +0.98% | 10,400 |
| Sep 10, 2026 | 52.18 | 52.28 | 52.14 | 52.14 | -0.28 | -0.53% | 5,100 |
| Sep 9, 2026 | 52.50 | 52.52 | 52.37 | 52.42 | -0.25 | -0.47% | 14,700 |
| Sep 8, 2026 | 52.84 | 52.89 | 52.67 | 52.67 | -0.39 | -0.74% | 11,400 |
| Sep 4, 2026 | 53.05 | 53.11 | 52.97 | 53.06 | +0.06 | +0.11% | 14,200 |
| Sep 3, 2026 | 52.68 | 53.00 | 52.62 | 53.00 | +0.39 | +0.74% | 15,900 |
| Sep 2, 2026 | 52.45 | 52.72 | 52.39 | 52.61 | +0.33 | +0.63% | 10,300 |
| Sep 1, 2026 | 52.26 | 52.43 | 52.20 | 52.28 | -0.28 | -0.53% | 36,800 |
| Aug 31, 2026 | 52.60 | 52.60 | 52.36 | 52.56 | -0.22 | -0.42% | 12,800 |
| Aug 28, 2026 | 53.06 | 53.06 | 52.78 | 52.78 | -0.55 | -1.03% | 9,100 |
| Aug 27, 2026 | 53.30 | 53.44 | 53.30 | 53.33 | -0.02 | -0.04% | 4,400 |
| Aug 26, 2026 | 53.08 | 53.44 | 53.08 | 53.35 | +0.06 | +0.11% | 3,400 |
| Aug 25, 2026 | 53.24 | 53.29 | 53.15 | 53.29 | +0.09 | +0.17% | 19,700 |
| Aug 24, 2026 | 53.08 | 53.21 | 53.08 | 53.20 | -0.20 | -0.37% | 7,300 |
| Aug 21, 2026 | 53.37 | 53.42 | 53.30 | 53.40 | +0.35 | +0.66% | 3,700 |
| Aug 20, 2026 | 53.40 | 53.43 | 53.05 | 53.05 | -0.36 | -0.67% | 11,000 |
| Aug 19, 2026 | 54.24 | 54.24 | 53.40 | 53.41 | -0.40 | -0.74% | 16,400 |
| Aug 18, 2026 | 54.00 | 54.13 | 53.77 | 53.81 | -0.63 | -1.16% | 12,500 |
| Aug 17, 2026 | 54.43 | 54.54 | 54.38 | 54.44 | +0.16 | +0.29% | 9,100 |
| Aug 14, 2026 | 54.36 | 54.38 | 54.16 | 54.28 | +0.03 | +0.06% | 10,400 |
65 days, newest first. Daily bars as drawn on the USMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.