5 DAY PERFORMANCE
-8.95%
1 MONTH PERFORMANCE
-1.37%
3 MONTH PERFORMANCE
-4.96%
6 MONTH PERFORMANCE
+7.17%
YEAR-TO-DATE PERFORMANCE
+2.34%
1 YEAR PERFORMANCE
+22.86%
WisdomTree U.S. SmallCap Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $64.57 | $64.28 (-0.45%) | $64.66 | $64.06 | 52.52 K | $637.00 M |
| 05/05/2026 | $63.69 | $64.15 (0.72%) | $64.31 | $63.56 | 9.40 K | $634.92 M |
| 05/04/2026 | $63.50 | $63.34 (-0.25%) | $64.07 | $63.04 | 15.04 K | $626.90 M |
| 05/01/2026 | $63.61 | $63.99 (0.6%) | $64.05 | $63.61 | 31.72 K | $633.33 M |
| 04/30/2026 | $62.67 | $63.48 (1.29%) | $63.64 | $62.61 | 10.01 K | $628.29 M |
| 04/29/2026 | $63.02 | $62.66 (-0.57%) | $63.16 | $62.24 | 8.90 K | $620.17 M |
| 04/28/2026 | $63.60 | $63.18 (-0.66%) | $63.60 | $63.12 | 16.10 K | $631.25 M |
| 04/27/2026 | $63.05 | $63.38 (0.52%) | $63.52 | $63.05 | 15.20 K | $633.25 M |
| 04/24/2026 | $62.62 | $62.99 (0.59%) | $63.11 | $62.40 | 14.20 K | $636.07 M |
| 04/23/2026 | $62.81 | $62.65 (-0.25%) | $62.88 | $61.99 | 16.14 K | $632.63 M |
| 04/22/2026 | $62.97 | $62.87 (-0.16%) | $63.14 | $62.73 | 14.30 K | $634.85 M |
| 04/21/2026 | $63.32 | $62.53 (-1.25%) | $63.69 | $62.53 | 10.40 K | $631.42 M |
| 04/20/2026 | $62.46 | $63.00 (0.86%) | $63.20 | $62.46 | 17.80 K | $636.17 M |
| 04/17/2026 | $61.94 | $62.84 (1.45%) | $63.13 | $61.94 | 8.40 K | $633.00 M |
| 04/16/2026 | $61.31 | $61.59 (0.46%) | $61.65 | $61.31 | 12.40 K | $620.41 M |
| 04/15/2026 | $61.21 | $61.45 (0.39%) | $61.52 | $61.08 | 16.03 K | $644.98 M |
| 04/14/2026 | $61.19 | $61.31 (0.2%) | $61.49 | $61.13 | 14.25 K | $643.51 M |
| 04/13/2026 | $60.30 | $60.95 (1.08%) | $60.98 | $60.13 | 12.10 K | $639.73 M |
| 04/10/2026 | $60.70 | $60.28 (-0.69%) | $60.70 | $60.12 | 6.72 K | $632.70 M |
| 04/09/2026 | $59.98 | $60.73 (1.25%) | $60.81 | $59.92 | 18.14 K | $637.38 M |
| 04/08/2026 | $60.48 | $60.30 (-0.3%) | $60.77 | $60.09 | 14.02 K | $632.87 M |
| 04/07/2026 | $58.74 | $59.18 (0.75%) | $59.29 | $58.74 | 16.10 K | $621.11 M |
| 04/06/2026 | $58.41 | $59.07 (1.13%) | $59.10 | $58.41 | 19.13 K | $619.96 M |
| 04/02/2026 | $57.67 | $58.64 (1.68%) | $58.66 | $57.67 | 12.74 K | $662.11 M |
| 04/01/2026 | $58.15 | $58.40 (0.43%) | $58.73 | $58.15 | 11.20 K | $665.21 M |
| 03/31/2026 | $57.68 | $58.05 (0.64%) | $58.11 | $57.28 | 12.80 K | $661.22 M |
| 03/30/2026 | $57.52 | $57.00 (-0.9%) | $57.57 | $56.71 | 19.50 K | $649.26 M |
| 03/27/2026 | $57.71 | $57.13 (-1.01%) | $57.71 | $56.95 | 11.30 K | $662.21 M |
| 03/26/2026 | $57.84 | $58.06 (0.38%) | $58.68 | $57.84 | 13.90 K | $672.99 M |
| 03/25/2026 | $58.34 | $58.53 (0.33%) | $58.53 | $57.98 | 10.50 K | $678.44 M |
| 03/24/2026 | $57.23 | $58.08 (1.49%) | $58.32 | $57.23 | 28.74 K | $673.22 M |
| 03/23/2026 | $57.26 | $57.75 (0.86%) | $58.26 | $57.26 | 18.73 K | $653.77 M |
| 03/20/2026 | $56.85 | $56.41 (-0.77%) | $56.85 | $55.93 | 15.81 K | $662.72 M |
| 03/19/2026 | $56.27 | $56.92 (1.16%) | $57.27 | $56.27 | 23.24 K | $668.72 M |
| 03/18/2026 | $57.19 | $56.89 (-0.52%) | $57.33 | $56.82 | 11.44 K | $660.49 M |
| 03/17/2026 | $57.41 | $57.34 (-0.12%) | $57.92 | $57.32 | 6.23 K | $665.72 M |
| 03/16/2026 | $57.42 | $56.98 (-0.77%) | $57.62 | $56.98 | 12.40 K | $661.54 M |
| 03/13/2026 | $57.22 | $56.70 (-0.91%) | $57.34 | $56.36 | 12.60 K | $660.33 M |
| 03/12/2026 | $57.20 | $56.80 (-0.7%) | $57.43 | $56.80 | 20.23 K | $661.49 M |
| 03/11/2026 | $57.85 | $57.85 (0%) | $58.13 | $57.40 | 21.40 K | $661.13 M |
| 03/10/2026 | $57.83 | $58.16 (0.57%) | $58.88 | $57.82 | 21.80 K | $664.67 M |
| 03/09/2026 | $57.83 | $58.27 (0.76%) | $58.35 | $56.66 | 15.21 K | $665.93 M |
| 03/06/2026 | $58.56 | $58.40 (-0.27%) | $58.75 | $58.16 | 7.30 K | $660.50 M |
| 03/05/2026 | $59.76 | $59.49 (-0.45%) | $60.03 | $59.16 | 172.54 K | $672.82 M |
| 03/04/2026 | $60.12 | $60.21 (0.15%) | $60.43 | $59.64 | 15.50 K | $668.76 M |
| 03/03/2026 | $59.11 | $59.71 (1.02%) | $60.04 | $58.71 | 18.21 K | $663.20 M |
| 03/02/2026 | $59.14 | $60.17 (1.74%) | $60.36 | $59.14 | 12.57 K | $671.95 M |
| 02/27/2026 | $60.04 | $59.72 (-0.53%) | $60.04 | $59.49 | 10.50 K | $666.37 M |
| 02/26/2026 | $60.59 | $60.88 (0.48%) | $60.92 | $60.13 | 26.80 K | $679.31 M |
| 02/25/2026 | $60.08 | $60.27 (0.32%) | $60.31 | $59.59 | 7.50 K | $666.89 M |
| 02/24/2026 | $59.58 | $60.02 (0.74%) | $60.06 | $59.58 | 12.51 K | $664.12 M |
| 02/23/2026 | $60.81 | $59.41 (-2.3%) | $60.81 | $59.16 | 12.60 K | $657.37 M |
| 02/20/2026 | $60.46 | $61.10 (1.06%) | $61.24 | $60.46 | 10.90 K | $668.75 M |
| 02/19/2026 | $60.37 | $60.61 (0.4%) | $60.72 | $60.32 | 15.60 K | $666.59 M |
| 02/18/2026 | $60.35 | $60.64 (0.48%) | $61.09 | $60.17 | 18.20 K | $666.92 M |
| 02/17/2026 | $60.47 | $60.35 (-0.2%) | $60.56 | $59.82 | 12.00 K | $663.73 M |
| 02/13/2026 | $59.64 | $60.40 (1.27%) | $60.74 | $59.64 | 14.40 K | $667.15 M |
| 02/12/2026 | $60.81 | $59.49 (-2.17%) | $60.82 | $59.27 | 220.10 K | $657.09 M |
| 02/11/2026 | $61.38 | $60.58 (-1.3%) | $61.38 | $60.47 | 38.84 K | $678.58 M |
| 02/10/2026 | $61.03 | $61.02 (-0.02%) | $61.54 | $60.97 | 12.22 K | $683.51 M |
| 02/09/2026 | $61.12 | $60.95 (-0.28%) | $61.26 | $60.71 | 15.10 K | $666.91 M |
| 02/06/2026 | $60.21 | $61.30 (1.81%) | $61.30 | $60.21 | 7.20 K | $669.31 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.
