5 DAY PERFORMANCE
-16.73%
1 MONTH PERFORMANCE
-13.38%
3 MONTH PERFORMANCE
-18.21%
6 MONTH PERFORMANCE
-7.59%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
+2.03%
WisdomTree U.S. SmallCap Quality Growth Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $35.57 | $34.49 (-3.04%) | $35.57 | $34.49 | 259 | $12.94 M |
| 11/04/2026 | $35.66 | $35.61 (-0.14%) | $35.66 | $35.61 | 874 | $13.36 M |
| 11/03/2026 | $34.67 | $34.58 (-0.26%) | $34.89 | $34.58 | 1.45 K | $12.97 M |
| 11/02/2026 | $34.79 | $34.71 (-0.23%) | $34.80 | $34.71 | 1.43 K | $13.02 M |
| 10/30/2026 | $34.32 | $34.37 (0.15%) | $34.37 | $34.30 | 383.11 K | $12.89 M |
| 10/29/2026 | $34.46 | $34.79 (0.96%) | $34.79 | $34.46 | 1.30 K | $13.05 M |
| 10/28/2026 | $34.11 | $34.26 (0.44%) | $34.26 | $34.11 | 241 | $12.85 M |
| 10/27/2026 | $34.20 | $34.26 (0.18%) | $34.26 | $34.20 | 300 | $12.85 M |
| 10/26/2026 | $34.35 | $34.21 (-0.41%) | $34.35 | $34.21 | 240 | $12.83 M |
| 10/23/2026 | $33.81 | $34.10 (0.86%) | $34.12 | $33.81 | 404 | $12.79 M |
| 10/22/2026 | $34.20 | $34.28 (0.23%) | $34.28 | $34.20 | 538 | $12.86 M |
| 10/21/2026 | $33.82 | $33.82 (0%) | $33.82 | $33.82 | 100 | $12.68 M |
| 10/20/2026 | $33.76 | $33.82 (0.18%) | $33.82 | $33.76 | 2.20 K | $12.68 M |
| 10/19/2026 | $33.23 | $33.25 (0.06%) | $33.35 | $33.23 | 717 | $12.47 M |
| 10/16/2026 | $33.14 | $33.14 (0%) | $33.14 | $33.14 | 100 | $12.43 M |
| 10/15/2026 | $33.14 | $33.59 (1.36%) | $33.59 | $33.14 | 3.24 K | $12.60 M |
| 10/14/2026 | $32.66 | $32.80 (0.43%) | $32.80 | $32.66 | 300 | $12.30 M |
| 10/13/2026 | $33.24 | $33.26 (0.06%) | $33.26 | $33.22 | 513 | $12.47 M |
| 10/12/2026 | $33.39 | $33.29 (-0.3%) | $33.39 | $33.29 | 538 | $12.48 M |
| 10/09/2026 | $33.24 | $33.24 (0%) | $33.24 | $33.24 | 100 | $11.47 M |
| 10/08/2026 | $32.67 | $33.03 (1.1%) | $33.03 | $32.65 | 1.50 K | $11.40 M |
| 10/07/2026 | $32.73 | $32.75 (0.06%) | $32.80 | $32.73 | 500 | $11.30 M |
| 10/06/2026 | $33.20 | $33.02 (-0.54%) | $33.20 | $33.02 | 1.48 K | $11.40 M |
| 10/05/2026 | $33.05 | $33.04 (-0.03%) | $33.05 | $33.03 | 629 | $11.41 M |
| 10/02/2026 | $32.91 | $32.78 (-0.4%) | $32.91 | $32.78 | 231 | $11.32 M |
| 10/01/2026 | $32.44 | $32.64 (0.62%) | $32.71 | $32.44 | 431 | $11.27 M |
| 09/30/2026 | $32.49 | $32.42 (-0.22%) | $32.49 | $32.42 | 1.40 K | $11.19 M |
| 09/29/2026 | $32.42 | $32.42 (0%) | $32.42 | $32.42 | 300 | $11.19 M |
| 09/28/2026 | $32.53 | $32.51 (-0.06%) | $32.53 | $32.51 | 417 | $11.22 M |
| 09/25/2026 | $32.81 | $32.75 (-0.18%) | $32.81 | $32.74 | 1.10 K | $11.30 M |
| 09/24/2026 | $32.67 | $32.70 (0.09%) | $32.74 | $32.56 | 1.53 K | $11.29 M |
| 09/23/2026 | $32.87 | $32.79 (-0.24%) | $32.88 | $32.79 | 929 | $11.32 M |
| 09/22/2026 | $33.06 | $33.16 (0.3%) | $33.26 | $33.06 | 3.03 K | $11.45 M |
| 09/21/2026 | $33.13 | $33.14 (0.03%) | $33.14 | $33.10 | 304 | $11.44 M |
| 09/18/2026 | $32.94 | $32.90 (-0.12%) | $32.95 | $32.90 | 1.01 K | $11.36 M |
| 09/17/2026 | $33.37 | $33.17 (-0.6%) | $33.37 | $33.17 | 426 | $11.45 M |
| 09/16/2026 | $33.18 | $33.19 (0.03%) | $33.19 | $33.17 | 455 | $11.46 M |
| 09/15/2026 | $33.41 | $33.27 (-0.42%) | $33.41 | $33.21 | 6.19 K | $11.48 M |
| 09/14/2026 | $33.56 | $33.70 (0.42%) | $33.75 | $33.56 | 2.86 K | $11.63 M |
| 09/11/2026 | $33.58 | $33.53 (-0.15%) | $33.59 | $33.53 | 2.23 K | $11.57 M |
| 09/10/2026 | $33.31 | $33.34 (0.09%) | $33.39 | $33.24 | 4.72 K | $11.51 M |
| 09/09/2026 | $33.62 | $33.66 (0.12%) | $33.76 | $33.62 | 6.20 K | $11.62 M |
| 09/08/2026 | $34.44 | $34.13 (-0.9%) | $34.45 | $34.13 | 1.65 K | $11.78 M |
| 09/04/2026 | $34.64 | $34.65 (0.03%) | $34.65 | $34.64 | 899 | $11.96 M |
| 09/03/2026 | $34.77 | $34.77 (0%) | $34.77 | $34.77 | 100 | $12.00 M |
| 09/02/2026 | $34.58 | $34.58 (0%) | $34.58 | $34.58 | 100 | $11.94 M |
| 09/01/2026 | $34.50 | $34.29 (-0.61%) | $34.50 | $34.29 | 4.10 K | $11.84 M |
| 08/31/2026 | $34.80 | $34.78 (-0.06%) | $34.89 | $34.69 | 5.52 K | $12.01 M |
| 08/28/2026 | $35.08 | $35.04 (-0.11%) | $35.08 | $35.04 | 800 | $12.10 M |
| 08/27/2026 | $35.01 | $35.17 (0.46%) | $35.25 | $35.01 | 2.20 K | $12.14 M |
| 08/26/2026 | $35.07 | $35.00 (-0.2%) | $35.07 | $35.00 | 2.60 K | $12.08 M |
| 08/25/2026 | $34.90 | $34.98 (0.23%) | $34.98 | $34.90 | 2.70 K | $12.07 M |
| 08/24/2026 | $35.13 | $35.00 (-0.37%) | $35.15 | $35.00 | 3.80 K | $12.08 M |
| 08/21/2026 | $35.03 | $35.03 (0%) | $35.07 | $35.03 | 2.84 K | $12.09 M |
| 08/20/2026 | $34.77 | $34.67 (-0.29%) | $34.77 | $34.67 | 838 | $11.97 M |
| 08/19/2026 | $35.35 | $35.09 (-0.74%) | $35.37 | $35.09 | 16.40 K | $12.11 M |
| 08/18/2026 | $34.89 | $34.66 (-0.66%) | $35.01 | $34.66 | 8.47 K | $11.96 M |
| 08/17/2026 | $34.76 | $34.76 (0%) | $34.76 | $34.76 | 100 | $12.00 M |
| 08/14/2026 | $35.00 | $35.13 (0.37%) | $35.13 | $35.00 | 117 | $12.13 M |
| 08/13/2026 | $35.08 | $35.15 (0.2%) | $35.15 | $35.08 | 448 | $12.13 M |
| 08/12/2026 | $34.88 | $34.80 (-0.23%) | $34.88 | $34.80 | 537 | $12.01 M |
| 08/11/2026 | $34.89 | $34.82 (-0.2%) | $34.89 | $34.82 | 624 | $12.02 M |
| 08/10/2026 | $34.86 | $34.71 (-0.43%) | $34.86 | $34.71 | 625 | $11.98 M |
| 08/07/2026 | $34.91 | $34.93 (0.06%) | $35.03 | $34.91 | 1.70 K | $12.06 M |
| 08/06/2026 | $34.66 | $34.66 (0%) | $34.66 | $34.66 | 100 | $11.96 M |
| 08/05/2026 | $34.31 | $34.99 (1.98%) | $34.99 | $34.31 | 615 | $12.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
