5 DAY PERFORMANCE
-7.79%
1 MONTH PERFORMANCE
-7.00%
3 MONTH PERFORMANCE
+4.76%
6 MONTH PERFORMANCE
-1.57%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
+12.37%
WisdomTree U.S. Efficient Core Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $59.09 | $58.71 (-0.64%) | $59.20 | $58.64 | 30.80 K | $1.38 B |
| 06/18/2026 | $59.20 | $59.20 (0%) | $59.32 | $58.89 | 39.94 K | $1.39 B |
| 06/17/2026 | $59.41 | $58.55 (-1.45%) | $59.44 | $58.44 | 69.40 K | $1.37 B |
| 06/16/2026 | $59.53 | $59.35 (-0.3%) | $59.63 | $59.31 | 89.82 K | $1.38 B |
| 06/15/2026 | $59.33 | $59.55 (0.37%) | $59.74 | $59.33 | 106.73 K | $1.39 B |
| 06/12/2026 | $58.51 | $58.64 (0.22%) | $58.82 | $58.16 | 40.63 K | $1.39 B |
| 06/11/2026 | $57.62 | $58.33 (1.23%) | $58.49 | $57.28 | 30.80 K | $1.38 B |
| 06/10/2026 | $57.86 | $57.14 (-1.24%) | $58.29 | $57.14 | 145.34 K | $1.36 B |
| 06/09/2026 | $58.56 | $58.13 (-0.73%) | $58.69 | $57.38 | 35.10 K | $1.38 B |
| 06/08/2026 | $58.61 | $58.36 (-0.43%) | $59.15 | $58.20 | 43.70 K | $1.39 B |
| 06/05/2026 | $59.26 | $58.13 (-1.91%) | $59.26 | $58.13 | 38.40 K | $1.35 B |
| 06/04/2026 | $59.31 | $59.85 (0.91%) | $59.89 | $59.30 | 33.24 K | $1.39 B |
| 06/03/2026 | $59.79 | $59.37 (-0.7%) | $59.81 | $59.36 | 37.21 K | $1.38 B |
| 06/02/2026 | $59.81 | $60.00 (0.32%) | $60.00 | $59.72 | 48.43 K | $1.39 B |
| 06/01/2026 | $59.57 | $59.94 (0.62%) | $60.00 | $59.47 | 40.95 K | $1.33 B |
| 05/29/2026 | $59.67 | $59.79 (0.2%) | $59.86 | $59.53 | 64.54 K | $1.33 B |
| 05/28/2026 | $59.13 | $59.63 (0.85%) | $59.68 | $59.06 | 129.70 K | $1.33 B |
| 05/27/2026 | $58.99 | $59.11 (0.2%) | $59.26 | $58.99 | 35.93 K | $1.31 B |
| 05/26/2026 | $59.08 | $58.99 (-0.15%) | $59.26 | $58.88 | 32.20 K | $1.31 B |
| 05/22/2026 | $58.68 | $58.70 (0.03%) | $59.11 | $58.59 | 44.36 K | $1.30 B |
| 05/21/2026 | $57.98 | $58.50 (0.9%) | $58.50 | $57.98 | 24.34 K | $1.30 B |
| 05/20/2026 | $57.76 | $58.35 (1.02%) | $58.39 | $57.71 | 27.70 K | $1.30 B |
| 05/19/2026 | $57.72 | $57.64 (-0.14%) | $57.86 | $57.44 | 26.04 K | $1.28 B |
| 05/18/2026 | $58.22 | $58.12 (-0.17%) | $58.25 | $57.64 | 62.50 K | $1.29 B |
| 05/15/2026 | $58.38 | $58.16 (-0.38%) | $58.58 | $58.01 | 53.13 K | $1.29 B |
| 05/14/2026 | $58.71 | $59.04 (0.56%) | $59.12 | $58.69 | 42.00 K | $1.31 B |
| 05/13/2026 | $58.21 | $58.66 (0.77%) | $58.67 | $58.07 | 31.80 K | $1.30 B |
| 05/12/2026 | $58.19 | $58.32 (0.22%) | $58.32 | $57.71 | 98.90 K | $1.30 B |
| 05/11/2026 | $58.28 | $58.36 (0.14%) | $58.52 | $58.25 | 44.60 K | $1.30 B |
| 05/08/2026 | $58.21 | $58.41 (0.34%) | $58.46 | $58.21 | 37.30 K | $1.30 B |
| 05/07/2026 | $58.40 | $57.87 (-0.91%) | $58.40 | $57.80 | 29.02 K | $1.29 B |
| 05/06/2026 | $57.69 | $58.22 (0.92%) | $58.22 | $57.67 | 23.50 K | $1.29 B |
| 05/05/2026 | $57.14 | $57.38 (0.42%) | $57.39 | $57.14 | 25.04 K | $1.28 B |
| 05/04/2026 | $57.10 | $56.88 (-0.39%) | $57.25 | $56.67 | 40.20 K | $1.26 B |
| 05/01/2026 | $57.19 | $57.21 (0.03%) | $57.49 | $57.16 | 34.60 K | $1.27 B |
| 04/30/2026 | $56.65 | $57.02 (0.65%) | $57.10 | $56.36 | 30.70 K | $1.27 B |
| 04/29/2026 | $56.42 | $56.33 (-0.16%) | $56.43 | $56.12 | 36.40 K | $1.25 B |
| 04/28/2026 | $56.61 | $56.54 (-0.12%) | $56.61 | $56.30 | 25.21 K | $1.26 B |
| 04/27/2026 | $56.64 | $56.78 (0.25%) | $56.87 | $56.60 | 55.03 K | $1.26 B |
| 04/24/2026 | $56.51 | $56.84 (0.58%) | $56.84 | $56.29 | 53.23 K | $1.26 B |
| 04/23/2026 | $56.47 | $56.41 (-0.11%) | $56.67 | $56.02 | 46.00 K | $1.25 B |
| 04/22/2026 | $56.48 | $56.64 (0.28%) | $56.68 | $56.45 | 55.40 K | $1.26 B |
| 04/21/2026 | $56.64 | $56.15 (-0.87%) | $56.69 | $55.97 | 52.03 K | $1.25 B |
| 04/20/2026 | $56.55 | $56.60 (0.09%) | $56.66 | $56.35 | 61.60 K | $1.26 B |
| 04/17/2026 | $56.35 | $56.58 (0.41%) | $56.83 | $56.35 | 41.11 K | $1.26 B |
| 04/16/2026 | $55.92 | $55.83 (-0.16%) | $56.18 | $55.72 | 89.70 K | $1.24 B |
| 04/15/2026 | $55.51 | $55.77 (0.47%) | $55.88 | $55.46 | 47.80 K | $1.24 B |
| 04/14/2026 | $54.88 | $55.53 (1.18%) | $55.53 | $54.82 | 163.00 K | $1.23 B |
| 04/13/2026 | $54.06 | $54.60 (1%) | $54.92 | $54.04 | 93.74 K | $1.21 B |
| 04/10/2026 | $54.36 | $54.24 (-0.22%) | $54.43 | $54.09 | 38.84 K | $1.21 B |
| 04/09/2026 | $54.02 | $54.35 (0.61%) | $54.44 | $53.81 | 33.50 K | $1.21 B |
| 04/08/2026 | $54.13 | $53.90 (-0.42%) | $54.46 | $53.74 | 42.20 K | $1.20 B |
| 04/07/2026 | $52.55 | $52.76 (0.4%) | $52.83 | $52.09 | 37.70 K | $1.17 B |
| 04/06/2026 | $52.48 | $52.74 (0.5%) | $52.74 | $52.45 | 72.61 K | $1.17 B |
| 04/02/2026 | $51.85 | $52.58 (1.41%) | $52.62 | $51.68 | 40.91 K | $1.17 B |
| 04/01/2026 | $52.36 | $52.35 (-0.02%) | $52.76 | $52.31 | 47.60 K | $1.16 B |
| 03/31/2026 | $51.20 | $52.15 (1.86%) | $52.22 | $51.20 | 53.95 K | $1.16 B |
| 03/30/2026 | $51.18 | $50.74 (-0.86%) | $51.26 | $50.53 | 51.92 K | $1.13 B |
| 03/27/2026 | $51.23 | $50.61 (-1.21%) | $51.25 | $50.49 | 83.24 K | $1.13 B |
| 03/26/2026 | $51.99 | $51.54 (-0.87%) | $52.33 | $51.39 | 28.22 K | $1.15 B |
| 03/25/2026 | $52.76 | $52.72 (-0.08%) | $52.92 | $52.52 | 30.20 K | $1.17 B |
| 03/24/2026 | $52.13 | $52.15 (0.04%) | $52.60 | $52.01 | 30.80 K | $1.16 B |
| 03/23/2026 | $52.61 | $52.11 (-0.95%) | $53.12 | $52.11 | 128.93 K | $1.16 B |
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.
