5 DAY PERFORMANCE
-6.94%
1 MONTH PERFORMANCE
-8.73%
3 MONTH PERFORMANCE
-7.79%
6 MONTH PERFORMANCE
+6.21%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
+1.34%
WisdomTree U.S. Efficient Core Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $59.81 | $60.24 (0.73%) | $60.36 | $59.81 | 26.85 K | $1.40 B |
| 09/18/2026 | $59.38 | $59.29 (-0.15%) | $59.38 | $58.95 | 45.30 K | $1.39 B |
| 09/17/2026 | $59.35 | $59.40 (0.08%) | $59.40 | $59.13 | 35.40 K | $1.39 B |
| 09/16/2026 | $59.03 | $58.66 (-0.63%) | $59.29 | $58.32 | 28.50 K | $1.37 B |
| 09/15/2026 | $59.06 | $58.90 (-0.27%) | $59.06 | $58.72 | 20.43 K | $1.38 B |
| 09/14/2026 | $58.96 | $59.03 (0.12%) | $59.31 | $58.85 | 27.71 K | $1.38 B |
| 09/11/2026 | $59.43 | $59.44 (0.02%) | $59.62 | $59.30 | 56.20 K | $1.39 B |
| 09/10/2026 | $59.00 | $58.80 (-0.34%) | $59.18 | $58.80 | 27.94 K | $1.37 B |
| 09/09/2026 | $59.65 | $59.35 (-0.5%) | $59.69 | $59.30 | 31.45 K | $1.39 B |
| 09/08/2026 | $60.05 | $59.84 (-0.35%) | $60.05 | $59.75 | 52.52 K | $1.40 B |
| 09/04/2026 | $60.26 | $60.20 (-0.1%) | $60.37 | $60.02 | 34.12 K | $1.41 B |
| 09/03/2026 | $60.05 | $60.27 (0.37%) | $60.52 | $60.05 | 17.94 K | $1.41 B |
| 09/02/2026 | $59.47 | $59.79 (0.54%) | $59.84 | $59.42 | 27.40 K | $1.40 B |
| 09/01/2026 | $59.50 | $59.32 (-0.3%) | $59.80 | $59.30 | 23.60 K | $1.39 B |
| 08/31/2026 | $60.00 | $60.04 (0.07%) | $60.15 | $59.80 | 79.90 K | $1.40 B |
| 08/28/2026 | $60.39 | $60.21 (-0.3%) | $60.61 | $60.02 | 24.12 K | $1.41 B |
| 08/27/2026 | $60.19 | $60.49 (0.5%) | $60.49 | $60.18 | 27.70 K | $1.41 B |
| 08/26/2026 | $59.95 | $59.95 (0%) | $60.16 | $59.84 | 23.70 K | $1.40 B |
| 08/25/2026 | $60.01 | $60.06 (0.08%) | $60.08 | $59.95 | 29.00 K | $1.40 B |
| 08/24/2026 | $59.88 | $59.84 (-0.07%) | $59.91 | $59.67 | 23.33 K | $1.40 B |
| 08/21/2026 | $59.87 | $59.81 (-0.1%) | $60.02 | $59.73 | 24.60 K | $1.40 B |
| 08/20/2026 | $59.99 | $59.74 (-0.42%) | $60.12 | $59.53 | 45.40 K | $1.40 B |
| 08/19/2026 | $60.31 | $60.08 (-0.38%) | $60.51 | $60.08 | 64.10 K | $1.40 B |
| 08/18/2026 | $60.02 | $60.10 (0.13%) | $60.21 | $59.99 | 56.82 K | $1.40 B |
| 08/17/2026 | $60.62 | $60.38 (-0.4%) | $60.66 | $60.32 | 43.51 K | $1.41 B |
| 08/14/2026 | $60.89 | $60.72 (-0.28%) | $61.11 | $60.62 | 41.85 K | $1.42 B |
| 08/13/2026 | $60.69 | $60.89 (0.33%) | $61.13 | $60.69 | 31.90 K | $1.42 B |
| 08/12/2026 | $60.57 | $60.42 (-0.25%) | $60.74 | $60.37 | 51.84 K | $1.41 B |
| 08/11/2026 | $60.59 | $60.23 (-0.59%) | $60.59 | $60.23 | 35.40 K | $1.41 B |
| 08/10/2026 | $60.43 | $60.37 (-0.1%) | $60.54 | $60.33 | 38.14 K | $1.41 B |
| 08/07/2026 | $60.40 | $60.60 (0.33%) | $60.60 | $60.24 | 48.70 K | $1.42 B |
| 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 |
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.
