5 DAY PERFORMANCE
-12.11%
1 MONTH PERFORMANCE
-14.90%
3 MONTH PERFORMANCE
-11.22%
6 MONTH PERFORMANCE
+3.28%
YEAR-TO-DATE PERFORMANCE
+2.34%
1 YEAR PERFORMANCE
+3.35%
WisdomTree U.S. SmallCap Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $66.03 | $66.15 (0.17%) | $66.32 | $66.03 | 9.82 K | $709.25 M |
| 09/18/2026 | $66.04 | $65.89 (-0.23%) | $66.04 | $65.59 | 16.50 K | $706.62 M |
| 09/17/2026 | $67.11 | $66.39 (-1.07%) | $67.11 | $66.39 | 14.90 K | $711.98 M |
| 09/16/2026 | $66.68 | $66.29 (-0.58%) | $66.89 | $65.82 | 8.73 K | $710.91 M |
| 09/15/2026 | $66.68 | $66.56 (-0.18%) | $66.76 | $66.44 | 8.70 K | $713.80 M |
| 09/14/2026 | $67.18 | $67.08 (-0.15%) | $67.18 | $66.84 | 18.82 K | $719.38 M |
| 09/11/2026 | $67.05 | $67.06 (0.01%) | $67.36 | $66.89 | 60.30 K | $719.17 M |
| 09/10/2026 | $66.70 | $66.51 (-0.28%) | $66.92 | $66.49 | 9.20 K | $713.27 M |
| 09/09/2026 | $67.44 | $67.04 (-0.59%) | $67.44 | $66.85 | 7.25 K | $718.95 M |
| 09/08/2026 | $68.20 | $67.67 (-0.78%) | $68.20 | $67.67 | 13.60 K | $725.71 M |
| 09/04/2026 | $67.83 | $68.42 (0.87%) | $68.42 | $67.83 | 9.20 K | $733.75 M |
| 09/03/2026 | $68.31 | $68.23 (-0.12%) | $68.31 | $67.93 | 9.23 K | $731.71 M |
| 09/02/2026 | $67.04 | $67.89 (1.27%) | $68.10 | $67.04 | 9.31 K | $728.07 M |
| 09/01/2026 | $67.53 | $67.02 (-0.76%) | $67.78 | $67.00 | 67.31 K | $718.74 M |
| 08/31/2026 | $68.06 | $67.80 (-0.38%) | $68.23 | $67.57 | 7.02 K | $727.10 M |
| 08/28/2026 | $68.97 | $68.27 (-1.01%) | $68.97 | $68.26 | 2.80 K | $732.14 M |
| 08/27/2026 | $68.32 | $68.58 (0.38%) | $68.65 | $68.30 | 8.71 K | $735.47 M |
| 08/26/2026 | $68.18 | $68.28 (0.15%) | $68.46 | $67.93 | 16.31 K | $732.25 M |
| 08/25/2026 | $68.28 | $68.32 (0.06%) | $68.32 | $68.02 | 7.70 K | $732.68 M |
| 08/24/2026 | $68.34 | $68.25 (-0.13%) | $68.58 | $68.19 | 10.90 K | $731.93 M |
| 08/21/2026 | $68.14 | $68.46 (0.47%) | $68.53 | $68.04 | 11.20 K | $734.18 M |
| 08/20/2026 | $68.18 | $68.03 (-0.22%) | $68.18 | $67.80 | 13.70 K | $729.57 M |
| 08/19/2026 | $69.17 | $68.53 (-0.93%) | $69.18 | $68.51 | 12.34 K | $734.93 M |
| 08/18/2026 | $68.92 | $68.59 (-0.48%) | $69.15 | $68.59 | 76.40 K | $735.57 M |
| 08/17/2026 | $69.30 | $69.20 (-0.14%) | $69.32 | $69.12 | 4.41 K | $742.12 M |
| 08/14/2026 | $69.30 | $69.67 (0.53%) | $69.68 | $69.29 | 12.70 K | $747.16 M |
| 08/13/2026 | $69.13 | $69.41 (0.41%) | $69.44 | $69.10 | 24.20 K | $744.37 M |
| 08/12/2026 | $68.72 | $68.83 (0.16%) | $68.94 | $68.39 | 22.12 K | $738.15 M |
| 08/11/2026 | $69.05 | $68.58 (-0.68%) | $69.05 | $68.58 | 20.54 K | $735.47 M |
| 08/10/2026 | $68.94 | $68.56 (-0.55%) | $68.94 | $68.39 | 10.41 K | $735.25 M |
| 08/07/2026 | $69.02 | $68.97 (-0.07%) | $69.26 | $68.78 | 13.04 K | $739.65 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 |
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.
