5 DAY PERFORMANCE
-11.94%
1 MONTH PERFORMANCE
-11.83%
3 MONTH PERFORMANCE
-15.76%
6 MONTH PERFORMANCE
-9.18%
YEAR-TO-DATE PERFORMANCE
+2.34%
1 YEAR PERFORMANCE
+5.87%
WisdomTree U.S. SmallCap Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $67.80 | $64.87 (-4.32%) | $67.80 | $64.77 | 21.20 K | $674.64 M |
| 11/04/2026 | $67.12 | $67.25 (0.19%) | $67.80 | $66.94 | 8.60 K | $699.40 M |
| 11/03/2026 | $66.32 | $66.11 (-0.32%) | $66.72 | $66.11 | 9.41 K | $687.54 M |
| 11/02/2026 | $66.52 | $66.41 (-0.17%) | $67.19 | $66.39 | 10.45 K | $690.66 M |
| 10/30/2026 | $66.65 | $66.16 (-0.74%) | $66.72 | $65.87 | 17.20 K | $688.10 M |
| 10/29/2026 | $66.69 | $67.00 (0.46%) | $67.19 | $66.66 | 3.70 K | $696.84 M |
| 10/28/2026 | $66.22 | $66.21 (-0.02%) | $66.64 | $65.96 | 18.30 K | $688.62 M |
| 10/27/2026 | $66.52 | $66.21 (-0.47%) | $66.53 | $66.11 | 39.80 K | $688.61 M |
| 10/26/2026 | $65.93 | $66.21 (0.42%) | $66.58 | $65.93 | 11.51 K | $688.61 M |
| 10/23/2026 | $65.76 | $65.90 (0.21%) | $66.08 | $65.57 | 13.80 K | $685.38 M |
| 10/22/2026 | $65.40 | $66.12 (1.1%) | $66.15 | $65.40 | 5.50 K | $687.68 M |
| 10/21/2026 | $66.09 | $65.95 (-0.21%) | $66.09 | $65.59 | 5.80 K | $685.91 M |
| 10/20/2026 | $65.15 | $65.75 (0.92%) | $65.96 | $65.15 | 8.41 K | $683.83 M |
| 10/19/2026 | $64.88 | $64.91 (0.05%) | $65.28 | $64.42 | 14.44 K | $675.10 M |
| 10/16/2026 | $65.94 | $64.94 (-1.52%) | $65.97 | $64.56 | 11.40 K | $675.40 M |
| 10/15/2026 | $64.97 | $65.61 (0.99%) | $65.61 | $64.97 | 4.10 K | $682.37 M |
| 10/14/2026 | $65.11 | $64.73 (-0.58%) | $65.43 | $64.50 | 11.80 K | $673.23 M |
| 10/13/2026 | $65.59 | $65.72 (0.2%) | $66.05 | $65.40 | 16.82 K | $683.53 M |
| 10/12/2026 | $65.32 | $65.46 (0.21%) | $65.73 | $65.32 | 14.01 K | $680.82 M |
| 10/09/2026 | $65.44 | $65.49 (0.08%) | $65.59 | $65.33 | 5.33 K | $702.33 M |
| 10/08/2026 | $65.10 | $65.44 (0.52%) | $65.44 | $64.77 | 14.81 K | $701.79 M |
| 10/07/2026 | $65.22 | $65.06 (-0.25%) | $65.33 | $64.93 | 16.90 K | $697.72 M |
| 10/06/2026 | $66.24 | $65.88 (-0.54%) | $66.24 | $65.65 | 10.60 K | $706.51 M |
| 10/05/2026 | $65.52 | $66.08 (0.85%) | $66.36 | $65.52 | 10.82 K | $708.66 M |
| 10/02/2026 | $65.77 | $65.60 (-0.26%) | $66.02 | $65.56 | 5.10 K | $703.51 M |
| 10/01/2026 | $64.35 | $65.08 (1.13%) | $65.24 | $64.28 | 71.00 K | $697.93 M |
| 09/30/2026 | $65.00 | $64.58 (-0.65%) | $65.00 | $64.58 | 5.50 K | $692.57 M |
| 09/29/2026 | $65.29 | $64.67 (-0.95%) | $65.29 | $64.52 | 12.50 K | $693.54 M |
| 09/28/2026 | $65.22 | $65.17 (-0.08%) | $65.24 | $64.82 | 5.80 K | $698.90 M |
| 09/25/2026 | $65.52 | $65.61 (0.14%) | $65.81 | $65.31 | 12.50 K | $703.62 M |
| 09/24/2026 | $65.73 | $65.64 (-0.14%) | $65.73 | $65.35 | 7.50 K | $703.94 M |
| 09/23/2026 | $66.14 | $65.54 (-0.91%) | $66.14 | $65.54 | 29.93 K | $702.87 M |
| 09/22/2026 | $66.64 | $66.28 (-0.54%) | $66.82 | $66.19 | 19.02 K | $710.80 M |
| 09/21/2026 | $66.03 | $66.18 (0.23%) | $66.25 | $66.03 | 9.84 K | $709.73 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 |
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.
