5 DAY PERFORMANCE
-11.22%
1 MONTH PERFORMANCE
-8.37%
3 MONTH PERFORMANCE
+0.88%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
+2.34%
1 YEAR PERFORMANCE
+15.89%
WisdomTree U.S. SmallCap Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $65.81 | $65.68 (-0.2%) | $65.87 | $65.67 | 8.50 K | $684.68 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 |
| 05/06/2026 | $64.57 | $64.28 (-0.45%) | $64.66 | $64.06 | 52.52 K | $685.27 M |
| 05/05/2026 | $63.69 | $64.15 (0.72%) | $64.31 | $63.56 | 9.40 K | $683.88 M |
| 05/04/2026 | $63.50 | $63.34 (-0.25%) | $64.07 | $63.04 | 15.04 K | $674.32 M |
| 05/01/2026 | $63.61 | $63.99 (0.6%) | $64.05 | $63.61 | 31.72 K | $681.24 M |
| 04/30/2026 | $62.67 | $63.48 (1.29%) | $63.64 | $62.61 | 10.01 K | $675.81 M |
| 04/29/2026 | $63.02 | $62.66 (-0.57%) | $63.16 | $62.24 | 8.90 K | $667.08 M |
| 04/28/2026 | $63.60 | $63.18 (-0.66%) | $63.60 | $63.12 | 16.10 K | $672.61 M |
| 04/27/2026 | $63.05 | $63.38 (0.52%) | $63.52 | $63.05 | 15.20 K | $673.81 M |
| 04/24/2026 | $62.62 | $62.99 (0.59%) | $63.11 | $62.40 | 14.20 K | $669.67 M |
| 04/23/2026 | $62.81 | $62.65 (-0.25%) | $62.88 | $61.99 | 16.14 K | $666.05 M |
| 04/22/2026 | $62.97 | $62.87 (-0.16%) | $63.14 | $62.73 | 14.30 K | $668.39 M |
| 04/21/2026 | $63.32 | $62.53 (-1.25%) | $63.69 | $62.53 | 10.40 K | $664.78 M |
| 04/20/2026 | $62.46 | $63.00 (0.86%) | $63.20 | $62.46 | 17.80 K | $668.85 M |
| 04/17/2026 | $61.94 | $62.84 (1.45%) | $63.13 | $61.94 | 8.40 K | $667.15 M |
| 04/16/2026 | $61.31 | $61.59 (0.46%) | $61.65 | $61.31 | 12.40 K | $653.88 M |
| 04/15/2026 | $61.21 | $61.45 (0.39%) | $61.52 | $61.08 | 16.03 K | $652.39 M |
| 04/14/2026 | $61.19 | $61.31 (0.2%) | $61.49 | $61.13 | 14.25 K | $650.91 M |
| 04/13/2026 | $60.30 | $60.95 (1.08%) | $60.98 | $60.13 | 12.10 K | $646.19 M |
| 04/10/2026 | $60.70 | $60.28 (-0.69%) | $60.70 | $60.12 | 6.72 K | $639.09 M |
| 04/09/2026 | $59.98 | $60.73 (1.25%) | $60.81 | $59.92 | 18.14 K | $643.86 M |
| 04/08/2026 | $60.48 | $60.30 (-0.3%) | $60.77 | $60.09 | 14.02 K | $639.30 M |
| 04/07/2026 | $58.74 | $59.18 (0.75%) | $59.29 | $58.74 | 16.10 K | $627.42 M |
| 04/06/2026 | $58.41 | $59.07 (1.13%) | $59.10 | $58.41 | 19.13 K | $625.39 M |
| 04/02/2026 | $57.67 | $58.64 (1.68%) | $58.66 | $57.67 | 12.74 K | $620.84 M |
| 04/01/2026 | $58.15 | $58.40 (0.43%) | $58.73 | $58.15 | 11.20 K | $618.30 M |
| 03/31/2026 | $57.68 | $58.05 (0.64%) | $58.11 | $57.28 | 12.80 K | $614.59 M |
| 03/30/2026 | $57.52 | $57.00 (-0.9%) | $57.57 | $56.71 | 19.50 K | $602.64 M |
| 03/27/2026 | $57.71 | $57.13 (-1.01%) | $57.71 | $56.95 | 11.30 K | $604.01 M |
| 03/26/2026 | $57.84 | $58.06 (0.38%) | $58.68 | $57.84 | 13.90 K | $613.85 M |
| 03/25/2026 | $58.34 | $58.53 (0.33%) | $58.53 | $57.98 | 10.50 K | $618.81 M |
| 03/24/2026 | $57.23 | $58.08 (1.49%) | $58.32 | $57.23 | 28.74 K | $614.06 M |
| 03/23/2026 | $57.26 | $57.75 (0.86%) | $58.26 | $57.26 | 18.73 K | $609.72 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.
