5 DAY PERFORMANCE
-4.58%
1 MONTH PERFORMANCE
+3.51%
3 MONTH PERFORMANCE
-1.16%
6 MONTH PERFORMANCE
+0.53%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
+20.24%
WisdomTree U.S. Efficient Core Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $57.69 | $58.22 (0.92%) | $58.22 | $57.67 | 23.13 K | $1.22 B |
| 05/05/2026 | $57.14 | $57.38 (0.42%) | $57.39 | $57.14 | 25.04 K | $1.21 B |
| 05/04/2026 | $57.10 | $56.88 (-0.39%) | $57.25 | $56.67 | 40.20 K | $1.20 B |
| 05/01/2026 | $57.19 | $57.21 (0.03%) | $57.49 | $57.16 | 34.60 K | $1.20 B |
| 04/30/2026 | $56.65 | $57.02 (0.65%) | $57.10 | $56.36 | 30.70 K | $1.20 B |
| 04/29/2026 | $56.42 | $56.33 (-0.16%) | $56.43 | $56.12 | 36.40 K | $1.20 B |
| 04/28/2026 | $56.61 | $56.54 (-0.12%) | $56.61 | $56.30 | 25.21 K | $1.21 B |
| 04/27/2026 | $56.64 | $56.78 (0.25%) | $56.87 | $56.60 | 55.03 K | $1.21 B |
| 04/24/2026 | $56.51 | $56.84 (0.58%) | $56.84 | $56.29 | 53.23 K | $1.20 B |
| 04/23/2026 | $56.47 | $56.41 (-0.11%) | $56.67 | $56.02 | 46.00 K | $1.20 B |
| 04/22/2026 | $56.48 | $56.64 (0.28%) | $56.68 | $56.45 | 55.40 K | $1.20 B |
| 04/21/2026 | $56.64 | $56.15 (-0.87%) | $56.69 | $55.97 | 52.03 K | $1.20 B |
| 04/20/2026 | $56.55 | $56.60 (0.09%) | $56.66 | $56.35 | 61.60 K | $1.21 B |
| 04/17/2026 | $56.35 | $56.58 (0.41%) | $56.83 | $56.35 | 41.11 K | $1.22 B |
| 04/16/2026 | $55.92 | $55.83 (-0.16%) | $56.18 | $55.72 | 89.70 K | $1.20 B |
| 04/15/2026 | $55.51 | $55.77 (0.47%) | $55.88 | $55.46 | 47.80 K | $1.20 B |
| 04/14/2026 | $54.88 | $55.53 (1.18%) | $55.53 | $54.82 | 163.00 K | $1.20 B |
| 04/13/2026 | $54.06 | $54.60 (1%) | $54.92 | $54.04 | 93.74 K | $1.18 B |
| 04/10/2026 | $54.36 | $54.24 (-0.22%) | $54.43 | $54.09 | 38.84 K | $1.20 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 | $1.20 B |
| 04/02/2026 | $51.85 | $52.58 (1.41%) | $52.62 | $51.68 | 40.91 K | $1.29 B |
| 04/01/2026 | $52.36 | $52.35 (-0.02%) | $52.76 | $52.31 | 47.60 K | $1.28 B |
| 03/31/2026 | $51.20 | $52.15 (1.86%) | $52.22 | $51.20 | 53.95 K | $1.28 B |
| 03/30/2026 | $51.18 | $50.74 (-0.86%) | $51.26 | $50.53 | 51.92 K | $1.24 B |
| 03/27/2026 | $51.23 | $50.61 (-1.21%) | $51.25 | $50.49 | 83.24 K | $1.29 B |
| 03/26/2026 | $51.99 | $51.54 (-0.87%) | $52.33 | $51.39 | 28.22 K | $1.31 B |
| 03/25/2026 | $52.76 | $52.72 (-0.08%) | $52.92 | $52.52 | 30.20 K | $1.34 B |
| 03/24/2026 | $52.13 | $52.15 (0.04%) | $52.60 | $52.01 | 30.80 K | $1.30 B |
| 03/23/2026 | $52.61 | $52.11 (-0.95%) | $53.12 | $52.11 | 128.93 K | $1.30 B |
| 03/20/2026 | $52.72 | $51.40 (-2.5%) | $52.72 | $51.40 | 84.90 K | $1.27 B |
| 03/19/2026 | $52.59 | $52.70 (0.21%) | $53.20 | $52.47 | 46.70 K | $1.31 B |
| 03/18/2026 | $53.63 | $53.05 (-1.08%) | $53.66 | $53.05 | 48.14 K | $1.31 B |
| 03/17/2026 | $53.95 | $53.91 (-0.07%) | $54.10 | $53.84 | 37.84 K | $1.34 B |
| 03/16/2026 | $53.57 | $53.60 (0.06%) | $53.88 | $53.57 | 23.63 K | $1.30 B |
| 03/13/2026 | $53.63 | $53.14 (-0.91%) | $53.85 | $53.00 | 37.70 K | $1.27 B |
| 03/12/2026 | $53.82 | $53.28 (-1%) | $53.85 | $53.28 | 113.85 K | $1.29 B |
| 03/11/2026 | $54.47 | $54.47 (0%) | $54.49 | $54.00 | 103.00 K | $1.29 B |
| 03/10/2026 | $54.61 | $54.49 (-0.22%) | $54.95 | $54.31 | 56.14 K | $1.29 B |
| 03/09/2026 | $53.58 | $54.71 (2.11%) | $54.71 | $53.26 | 55.30 K | $1.29 B |
| 03/06/2026 | $54.07 | $54.15 (0.15%) | $54.38 | $53.82 | 37.20 K | $1.29 B |
| 03/05/2026 | $54.83 | $54.80 (-0.05%) | $55.08 | $54.27 | 36.84 K | $1.30 B |
| 03/04/2026 | $54.95 | $55.05 (0.18%) | $55.21 | $54.67 | 40.00 K | $1.31 B |
| 03/03/2026 | $54.36 | $54.80 (0.81%) | $55.02 | $53.92 | 64.60 K | $1.28 B |
| 03/02/2026 | $54.83 | $55.30 (0.86%) | $55.36 | $54.83 | 49.26 K | $1.29 B |
| 02/27/2026 | $55.11 | $55.32 (0.38%) | $55.36 | $55.07 | 51.70 K | $1.28 B |
| 02/26/2026 | $55.79 | $55.57 (-0.39%) | $55.79 | $55.14 | 31.60 K | $1.29 B |
| 02/25/2026 | $55.49 | $55.76 (0.49%) | $55.77 | $55.39 | 31.63 K | $1.29 B |
| 02/24/2026 | $54.91 | $55.31 (0.73%) | $55.36 | $54.80 | 35.90 K | $1.27 B |
| 02/23/2026 | $55.30 | $54.86 (-0.8%) | $55.43 | $54.76 | 48.71 K | $1.26 B |
| 02/20/2026 | $54.92 | $55.43 (0.93%) | $55.43 | $54.92 | 43.70 K | $1.29 B |
| 02/19/2026 | $54.97 | $55.10 (0.24%) | $55.18 | $54.81 | 24.30 K | $1.28 B |
| 02/18/2026 | $55.07 | $55.10 (0.05%) | $55.42 | $54.90 | 43.81 K | $1.28 B |
| 02/17/2026 | $54.80 | $55.02 (0.4%) | $55.15 | $54.50 | 37.50 K | $1.29 B |
| 02/13/2026 | $54.88 | $54.87 (-0.02%) | $55.25 | $54.79 | 29.23 K | $1.27 B |
| 02/12/2026 | $55.60 | $54.72 (-1.58%) | $55.60 | $54.72 | 46.90 K | $1.27 B |
| 02/11/2026 | $55.70 | $55.52 (-0.32%) | $55.70 | $55.25 | 44.65 K | $1.29 B |
| 02/10/2026 | $55.70 | $55.60 (-0.18%) | $55.80 | $55.51 | 56.70 K | $1.29 B |
| 02/09/2026 | $55.16 | $55.53 (0.67%) | $55.65 | $55.09 | 33.60 K | $1.29 B |
| 02/06/2026 | $54.61 | $55.23 (1.14%) | $55.44 | $54.61 | 40.83 K | $1.28 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.
