5 DAY PERFORMANCE
-6.65%
1 MONTH PERFORMANCE
-7.74%
3 MONTH PERFORMANCE
-5.67%
6 MONTH PERFORMANCE
-1.16%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
+6.68%
WisdomTree U.S. Efficient Core Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $60.40 | $60.41 (0.02%) | $60.43 | $60.24 | 6.69 K | |
| 08/06/2026 | $60.28 | $60.05 (-0.38%) | $60.41 | $60.05 | 29.10 K | $1.40 B |
| 08/05/2026 | $60.73 | $60.47 (-0.43%) | $60.94 | $60.35 | 27.61 K | $1.41 B |
| 08/04/2026 | $59.58 | $60.35 (1.29%) | $60.60 | $59.58 | 32.95 K | $1.41 B |
| 08/03/2026 | $58.66 | $59.41 (1.28%) | $59.45 | $58.66 | 28.00 K | $1.39 B |
| 07/31/2026 | $58.34 | $58.48 (0.24%) | $58.51 | $57.95 | 27.95 K | $1.37 B |
| 07/30/2026 | $57.80 | $58.07 (0.47%) | $58.22 | $57.71 | 62.15 K | $1.36 B |
| 07/29/2026 | $58.10 | $57.27 (-1.43%) | $58.31 | $57.26 | 29.00 K | $1.36 B |
| 07/28/2026 | $57.97 | $58.33 (0.62%) | $58.41 | $57.86 | 50.25 K | $1.39 B |
| 07/27/2026 | $58.35 | $57.94 (-0.7%) | $59.01 | $57.76 | 28.40 K | $1.38 B |
| 07/24/2026 | $57.76 | $57.81 (0.09%) | $58.23 | $57.74 | 28.50 K | $1.36 B |
| 07/23/2026 | $57.86 | $57.84 (-0.03%) | $57.98 | $57.58 | 54.20 K | $1.35 B |
| 07/22/2026 | $58.57 | $58.80 (0.39%) | $58.82 | $58.54 | 16.51 K | $1.37 B |
| 07/21/2026 | $58.62 | $58.79 (0.29%) | $58.81 | $58.41 | 15.84 K | $1.37 B |
| 07/20/2026 | $58.77 | $58.47 (-0.51%) | $58.84 | $58.29 | 23.34 K | $1.36 B |
| 07/17/2026 | $58.46 | $58.65 (0.33%) | $58.90 | $58.46 | 20.00 K | $1.36 B |
| 07/16/2026 | $59.25 | $59.18 (-0.12%) | $59.38 | $58.98 | 26.53 K | $1.38 B |
| 07/15/2026 | $59.31 | $59.48 (0.29%) | $59.48 | $59.14 | 21.70 K | $1.37 B |
| 07/14/2026 | $58.93 | $59.13 (0.34%) | $59.80 | $58.93 | 21.21 K | $1.36 B |
| 07/13/2026 | $59.30 | $58.97 (-0.56%) | $59.74 | $58.74 | 49.50 K | $1.36 B |
| 07/10/2026 | $59.28 | $59.26 (-0.03%) | $59.41 | $58.86 | 31.00 K | $1.36 B |
| 07/09/2026 | $58.76 | $59.35 (1%) | $59.35 | $58.71 | 25.01 K | $1.37 B |
| 07/08/2026 | $58.66 | $58.74 (0.14%) | $58.82 | $58.34 | 27.80 K | $1.35 B |
| 07/07/2026 | $59.19 | $59.17 (-0.03%) | $59.19 | $58.84 | 24.10 K | $1.36 B |
| 07/06/2026 | $59.09 | $59.38 (0.49%) | $59.42 | $59.05 | 39.93 K | $1.37 B |
| 07/02/2026 | $58.99 | $58.78 (-0.36%) | $59.29 | $58.51 | 17.85 K | $1.39 B |
| 07/01/2026 | $58.79 | $58.92 (0.22%) | $59.16 | $58.65 | 21.54 K | $1.39 B |
| 06/30/2026 | $58.71 | $59.05 (0.58%) | $59.07 | $58.71 | 22.73 K | $1.39 B |
| 06/29/2026 | $58.40 | $58.84 (0.75%) | $58.84 | $58.12 | 258.11 K | $1.39 B |
| 06/26/2026 | $57.74 | $58.23 (0.85%) | $58.39 | $57.63 | 28.90 K | $1.39 B |
| 06/25/2026 | $58.39 | $58.01 (-0.65%) | $58.46 | $57.85 | 29.94 K | $1.39 B |
| 06/24/2026 | $58.27 | $58.32 (0.09%) | $58.71 | $58.10 | 17.81 K | $1.39 B |
| 06/23/2026 | $58.02 | $58.19 (0.29%) | $58.50 | $58.00 | 24.20 K | $1.39 B |
| 06/22/2026 | $59.09 | $58.71 (-0.64%) | $59.20 | $58.64 | 30.80 K | $1.40 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 |
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.
