5 DAY PERFORMANCE
-10.92%
1 MONTH PERFORMANCE
-8.73%
3 MONTH PERFORMANCE
-13.38%
6 MONTH PERFORMANCE
-7.90%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+2.82%
WisdomTree U.S. MidCap Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $76.23 | $73.78 (-3.21%) | $76.23 | $73.65 | 22.06 K | $925.98 M |
| 11/04/2026 | $76.21 | $76.10 (-0.14%) | $76.22 | $75.42 | 19.30 K | $955.10 M |
| 11/03/2026 | $75.44 | $75.33 (-0.15%) | $76.05 | $75.25 | 13.80 K | $945.43 M |
| 11/02/2026 | $75.22 | $75.42 (0.27%) | $75.97 | $75.22 | 15.03 K | $946.56 M |
| 10/30/2026 | $75.47 | $74.99 (-0.64%) | $75.47 | $74.44 | 13.82 K | $941.17 M |
| 10/29/2026 | $74.97 | $75.41 (0.59%) | $75.61 | $74.97 | 13.84 K | $946.44 M |
| 10/28/2026 | $74.38 | $74.30 (-0.11%) | $74.49 | $74.13 | 14.15 K | $932.51 M |
| 10/27/2026 | $74.40 | $74.44 (0.05%) | $74.44 | $74.00 | 120.70 K | $930.46 M |
| 10/26/2026 | $73.64 | $74.18 (0.73%) | $74.42 | $73.64 | 14.91 K | $927.21 M |
| 10/23/2026 | $73.61 | $73.57 (-0.05%) | $73.88 | $73.16 | 10.94 K | $919.59 M |
| 10/22/2026 | $73.41 | $73.97 (0.76%) | $73.97 | $73.12 | 14.21 K | $920.92 M |
| 10/21/2026 | $73.73 | $73.72 (-0.01%) | $73.86 | $73.41 | 11.92 K | $917.80 M |
| 10/20/2026 | $73.20 | $73.52 (0.44%) | $73.62 | $73.20 | 28.70 K | $915.31 M |
| 10/19/2026 | $72.77 | $72.72 (-0.07%) | $73.05 | $72.65 | 11.70 K | $905.35 M |
| 10/16/2026 | $73.35 | $72.79 (-0.76%) | $73.63 | $72.54 | 13.63 K | $906.21 M |
| 10/15/2026 | $72.30 | $72.97 (0.93%) | $73.15 | $72.30 | 17.33 K | $908.45 M |
| 10/14/2026 | $72.15 | $71.96 (-0.26%) | $72.21 | $71.79 | 8.52 K | $895.93 M |
| 10/13/2026 | $72.35 | $72.70 (0.48%) | $72.84 | $72.33 | 19.10 K | $905.14 M |
| 10/12/2026 | $72.79 | $72.55 (-0.33%) | $72.81 | $72.55 | 12.20 K | $903.27 M |
| 10/09/2026 | $72.85 | $72.57 (-0.38%) | $72.85 | $72.52 | 53.70 K | $899.45 M |
| 10/08/2026 | $72.11 | $72.53 (0.58%) | $72.54 | $71.83 | 16.02 K | $898.96 M |
| 10/07/2026 | $72.54 | $72.07 (-0.65%) | $72.68 | $71.92 | 12.80 K | $893.26 M |
| 10/06/2026 | $73.46 | $73.09 (-0.5%) | $73.56 | $73.09 | 18.40 K | $905.90 M |
| 10/05/2026 | $72.61 | $73.19 (0.8%) | $73.30 | $72.57 | 15.20 K | $907.14 M |
| 10/02/2026 | $72.64 | $72.83 (0.26%) | $73.08 | $72.64 | 26.60 K | $902.68 M |
| 10/01/2026 | $71.51 | $72.17 (0.92%) | $72.27 | $71.28 | 29.50 K | $894.50 M |
| 09/30/2026 | $72.05 | $71.64 (-0.57%) | $72.17 | $71.59 | 11.10 K | $887.93 M |
| 09/29/2026 | $72.42 | $72.19 (-0.32%) | $72.42 | $71.79 | 14.80 K | $894.74 M |
| 09/28/2026 | $72.54 | $72.24 (-0.41%) | $72.57 | $72.02 | 24.91 K | $895.36 M |
| 09/25/2026 | $72.66 | $72.97 (0.43%) | $73.05 | $72.42 | 14.60 K | $904.41 M |
| 09/24/2026 | $72.88 | $72.67 (-0.29%) | $72.88 | $72.37 | 20.52 K | $900.69 M |
| 09/23/2026 | $73.54 | $73.13 (-0.56%) | $73.69 | $73.13 | 18.00 K | $906.40 M |
| 09/22/2026 | $74.03 | $73.75 (-0.38%) | $74.13 | $73.56 | 21.41 K | $914.08 M |
| 09/21/2026 | $74.13 | $73.65 (-0.65%) | $74.13 | $73.65 | 13.43 K | $912.84 M |
| 09/18/2026 | $73.81 | $73.80 (-0.01%) | $73.81 | $73.46 | 11.00 K | $914.70 M |
| 09/17/2026 | $74.71 | $73.97 (-0.99%) | $74.71 | $73.97 | 30.22 K | $916.81 M |
| 09/16/2026 | $74.50 | $73.75 (-1.01%) | $74.69 | $73.15 | 12.50 K | $914.08 M |
| 09/15/2026 | $74.50 | $74.19 (-0.42%) | $74.60 | $74.19 | 19.34 K | $919.53 M |
| 09/14/2026 | $74.92 | $74.55 (-0.49%) | $74.93 | $74.52 | 11.10 K | $924.00 M |
| 09/11/2026 | $75.10 | $75.06 (-0.05%) | $75.11 | $74.86 | 7.20 K | $930.32 M |
| 09/10/2026 | $74.70 | $74.53 (-0.23%) | $74.70 | $74.41 | 8.31 K | $923.75 M |
| 09/09/2026 | $75.43 | $74.94 (-0.65%) | $75.62 | $74.91 | 8.11 K | $928.83 M |
| 09/08/2026 | $76.44 | $75.73 (-0.93%) | $76.44 | $75.65 | 17.34 K | $938.62 M |
| 09/04/2026 | $75.97 | $76.32 (0.46%) | $76.47 | $75.97 | 10.30 K | $945.93 M |
| 09/03/2026 | $76.25 | $76.28 (0.04%) | $76.37 | $75.79 | 8.70 K | $945.44 M |
| 09/02/2026 | $75.33 | $75.63 (0.4%) | $76.03 | $75.31 | 16.20 K | $937.38 M |
| 09/01/2026 | $75.31 | $75.01 (-0.4%) | $75.50 | $74.90 | 22.32 K | $929.70 M |
| 08/31/2026 | $75.98 | $75.71 (-0.36%) | $75.98 | $75.57 | 9.15 K | $938.37 M |
| 08/28/2026 | $76.97 | $76.08 (-1.16%) | $76.97 | $76.03 | 9.61 K | $942.96 M |
| 08/27/2026 | $76.67 | $76.82 (0.2%) | $76.83 | $76.43 | 21.52 K | $952.13 M |
| 08/26/2026 | $76.34 | $76.81 (0.62%) | $77.00 | $76.34 | 10.84 K | $952.01 M |
| 08/25/2026 | $76.55 | $76.53 (-0.03%) | $76.55 | $76.30 | 6.60 K | $948.54 M |
| 08/24/2026 | $76.20 | $76.43 (0.3%) | $76.67 | $76.20 | 8.40 K | $947.30 M |
| 08/21/2026 | $76.73 | $76.67 (-0.08%) | $76.75 | $76.47 | 12.73 K | $950.27 M |
| 08/20/2026 | $76.29 | $76.22 (-0.09%) | $76.66 | $76.21 | 13.31 K | $944.69 M |
| 08/19/2026 | $76.94 | $76.66 (-0.36%) | $77.29 | $76.66 | 6.54 K | $950.15 M |
| 08/18/2026 | $77.42 | $76.60 (-1.06%) | $77.42 | $76.60 | 19.11 K | $949.40 M |
| 08/17/2026 | $77.49 | $77.34 (-0.19%) | $77.57 | $77.33 | 11.80 K | $958.58 M |
| 08/14/2026 | $77.39 | $77.63 (0.31%) | $77.69 | $77.39 | 10.40 K | $962.17 M |
| 08/13/2026 | $77.34 | $77.39 (0.06%) | $77.49 | $77.12 | 7.03 K | $959.19 M |
| 08/12/2026 | $77.00 | $77.16 (0.21%) | $77.28 | $76.70 | 26.10 K | $956.34 M |
| 08/11/2026 | $76.73 | $76.73 (0%) | $77.34 | $76.73 | 40.74 K | $951.01 M |
| 08/10/2026 | $76.94 | $76.79 (-0.19%) | $77.06 | $76.79 | 18.44 K | $951.76 M |
| 08/07/2026 | $76.67 | $77.06 (0.51%) | $77.28 | $76.67 | 27.71 K | $955.10 M |
| 08/06/2026 | $77.28 | $76.58 (-0.91%) | $77.28 | $76.52 | 12.00 K | $949.16 M |
| 08/05/2026 | $77.87 | $77.12 (-0.96%) | $77.87 | $77.12 | 13.35 K | $955.85 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.
