5 DAY PERFORMANCE
-13.73%
1 MONTH PERFORMANCE
-13.33%
3 MONTH PERFORMANCE
-8.84%
6 MONTH PERFORMANCE
-4.96%
YEAR-TO-DATE PERFORMANCE
+2.34%
1 YEAR PERFORMANCE
+12.75%
WisdomTree U.S. SmallCap Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $69.02 | $69.08 (0.08%) | $69.17 | $68.80 | 6.60 K | $741.42 M |
| 08/06/2026 | $69.16 | $68.52 (-0.93%) | $69.19 | $68.48 | 12.55 K | $734.82 M |
| 08/05/2026 | $69.88 | $69.16 (-1.03%) | $69.94 | $69.16 | 10.10 K | $741.69 M |
| 08/04/2026 | $68.59 | $69.88 (1.88%) | $69.98 | $68.59 | 10.70 K | $749.41 M |
| 08/03/2026 | $68.04 | $68.78 (1.09%) | $68.78 | $68.04 | 8.00 K | $737.61 M |
| 07/31/2026 | $67.59 | $67.53 (-0.09%) | $67.66 | $66.89 | 10.82 K | $724.21 M |
| 07/30/2026 | $67.87 | $67.63 (-0.35%) | $67.87 | $67.08 | 8.80 K | $725.28 M |
| 07/29/2026 | $67.69 | $67.56 (-0.19%) | $68.42 | $67.53 | 8.40 K | $723.18 M |
| 07/28/2026 | $67.90 | $68.25 (0.52%) | $68.34 | $67.83 | 8.70 K | $730.57 M |
| 07/27/2026 | $67.84 | $67.66 (-0.27%) | $67.92 | $67.43 | 11.11 K | $724.25 M |
| 07/24/2026 | $67.46 | $67.24 (-0.33%) | $67.72 | $67.14 | 9.40 K | $723.24 M |
| 07/23/2026 | $67.36 | $67.02 (-0.5%) | $67.36 | $66.74 | 9.50 K | $717.55 M |
| 07/22/2026 | $67.91 | $67.60 (-0.46%) | $68.01 | $67.44 | 5.50 K | $723.76 M |
| 07/21/2026 | $67.59 | $68.13 (0.8%) | $68.13 | $67.59 | 11.05 K | $729.43 M |
| 07/20/2026 | $68.12 | $67.67 (-0.66%) | $68.12 | $67.64 | 12.60 K | $724.51 M |
| 07/17/2026 | $67.92 | $67.88 (-0.06%) | $68.48 | $67.81 | 4.20 K | $722.30 M |
| 07/16/2026 | $67.57 | $68.44 (1.29%) | $68.71 | $67.57 | 13.61 K | $722.84 M |
| 07/15/2026 | $67.76 | $67.76 (0%) | $68.29 | $67.62 | 6.60 K | $715.65 M |
| 07/14/2026 | $68.71 | $67.46 (-1.82%) | $68.71 | $67.39 | 11.20 K | $712.49 M |
| 07/13/2026 | $67.40 | $67.52 (0.18%) | $67.83 | $67.40 | 6.00 K | $724.28 M |
| 07/10/2026 | $67.54 | $67.48 (-0.09%) | $67.63 | $67.37 | 9.95 K | $724.38 M |
| 07/09/2026 | $67.10 | $67.43 (0.49%) | $67.57 | $67.10 | 15.03 K | $723.84 M |
| 07/08/2026 | $67.10 | $66.50 (-0.89%) | $67.10 | $66.21 | 11.90 K | $674.91 M |
| 07/07/2026 | $67.86 | $67.22 (-0.94%) | $67.86 | $67.16 | 26.30 K | $682.21 M |
| 07/06/2026 | $67.48 | $67.59 (0.16%) | $67.98 | $67.48 | 27.00 K | $685.97 M |
| 07/02/2026 | $68.55 | $67.47 (-1.58%) | $68.55 | $67.05 | 11.85 K | $684.75 M |
| 07/01/2026 | $68.44 | $68.16 (-0.41%) | $68.74 | $67.07 | 16.73 K | $692.17 M |
| 06/30/2026 | $67.40 | $67.79 (0.58%) | $68.16 | $67.40 | 7.40 K | $688.42 M |
| 06/29/2026 | $67.91 | $67.57 (-0.5%) | $67.91 | $67.01 | 12.13 K | $686.18 M |
| 06/26/2026 | $66.44 | $67.23 (1.19%) | $67.23 | $66.44 | 14.70 K | $682.73 M |
| 06/25/2026 | $66.27 | $66.44 (0.26%) | $66.97 | $66.11 | 13.55 K | $686.28 M |
| 06/24/2026 | $65.73 | $66.38 (0.99%) | $66.81 | $65.73 | 12.50 K | $685.66 M |
| 06/23/2026 | $65.01 | $65.83 (1.26%) | $66.04 | $65.01 | 12.43 K | $679.98 M |
| 06/22/2026 | $65.81 | $65.68 (-0.2%) | $65.87 | $65.67 | 8.50 K | $678.43 M |
| 06/18/2026 | $65.28 | $65.62 (0.52%) | $65.78 | $65.20 | 9.30 K | $684.53 M |
| 06/17/2026 | $65.55 | $64.85 (-1.07%) | $66.08 | $64.53 | 15.42 K | $676.49 M |
| 06/16/2026 | $65.91 | $65.63 (-0.42%) | $66.47 | $65.63 | 8.10 K | $684.63 M |
| 06/15/2026 | $67.00 | $65.89 (-1.66%) | $67.00 | $65.89 | 5.45 K | $688.06 M |
| 06/12/2026 | $65.88 | $66.39 (0.77%) | $66.81 | $65.60 | 8.42 K | $685.61 M |
| 06/11/2026 | $65.02 | $65.85 (1.28%) | $65.85 | $64.94 | 9.10 K | $680.03 M |
| 06/10/2026 | $64.52 | $64.68 (0.25%) | $65.31 | $64.52 | 11.63 K | $667.95 M |
| 06/09/2026 | $64.40 | $64.70 (0.47%) | $65.52 | $63.94 | 10.70 K | $687.17 M |
| 06/08/2026 | $64.16 | $64.26 (0.16%) | $64.64 | $64.16 | 19.73 K | $682.50 M |
| 06/05/2026 | $64.36 | $63.68 (-1.06%) | $64.36 | $63.44 | 65.84 K | $686.04 M |
| 06/04/2026 | $64.39 | $64.63 (0.37%) | $64.74 | $64.39 | 8.52 K | $696.27 M |
| 06/03/2026 | $64.31 | $63.64 (-1.04%) | $64.31 | $63.59 | 7.93 K | $685.61 M |
| 06/02/2026 | $64.15 | $64.63 (0.75%) | $64.76 | $64.15 | 7.24 K | $696.47 M |
| 06/01/2026 | $63.85 | $64.39 (0.85%) | $64.53 | $63.70 | 10.30 K | $693.88 M |
| 05/29/2026 | $64.25 | $64.21 (-0.06%) | $64.54 | $63.64 | 47.92 K | $687.35 M |
| 05/28/2026 | $64.21 | $64.49 (0.44%) | $64.61 | $64.07 | 7.33 K | $690.35 M |
| 05/27/2026 | $64.27 | $64.37 (0.16%) | $64.87 | $64.25 | 12.90 K | $689.06 M |
| 05/26/2026 | $64.17 | $64.39 (0.34%) | $64.47 | $64.06 | 8.35 K | $689.28 M |
| 05/22/2026 | $63.49 | $63.58 (0.14%) | $63.78 | $63.30 | 14.00 K | $679.67 M |
| 05/21/2026 | $62.71 | $63.06 (0.56%) | $63.23 | $62.14 | 16.60 K | $674.11 M |
| 05/20/2026 | $62.26 | $63.01 (1.2%) | $63.01 | $62.25 | 8.72 K | $673.58 M |
| 05/19/2026 | $62.23 | $62.01 (-0.35%) | $62.34 | $61.94 | 26.02 K | $662.89 M |
| 05/18/2026 | $62.12 | $62.47 (0.56%) | $62.79 | $62.12 | 7.44 K | $666.89 M |
| 05/15/2026 | $62.30 | $61.94 (-0.58%) | $62.32 | $61.94 | 7.83 K | $661.23 M |
| 05/14/2026 | $62.85 | $62.80 (-0.08%) | $63.03 | $62.79 | 12.70 K | $670.41 M |
| 05/13/2026 | $62.72 | $62.49 (-0.37%) | $62.72 | $62.35 | 23.80 K | $667.10 M |
| 05/12/2026 | $63.45 | $62.83 (-0.98%) | $63.45 | $62.41 | 17.71 K | $670.73 M |
| 05/11/2026 | $63.96 | $63.39 (-0.89%) | $64.52 | $63.39 | 16.80 K | $675.78 M |
| 05/08/2026 | $64.24 | $64.08 (-0.25%) | $64.27 | $63.78 | 14.02 K | $683.14 M |
| 05/07/2026 | $64.53 | $63.91 (-0.96%) | $64.53 | $63.83 | 11.00 K | $681.32 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.
