5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
+9.21%
6 MONTH PERFORMANCE
+7.71%
YEAR-TO-DATE PERFORMANCE
+2.95%
1 YEAR PERFORMANCE
+5.52%
WisdomTree U.S. SmallCap Quality Growth Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $29.63 | $29.63 (0%) | $29.63 | $29.63 | 7 | $10.30 M |
| 02/17/2026 | $29.48 | $29.48 (0%) | $29.48 | $29.48 | 100 | $10.25 M |
| 02/13/2026 | $29.58 | $29.56 (-0.07%) | $29.64 | $29.56 | 2.30 K | $10.28 M |
| 02/12/2026 | $29.17 | $29.17 (0%) | $29.17 | $29.17 | 100 | $10.14 M |
| 02/11/2026 | $29.67 | $29.67 (0%) | $29.67 | $29.67 | 100 | $10.32 M |
| 02/10/2026 | $30.09 | $29.91 (-0.6%) | $30.09 | $29.91 | 300 | $10.40 M |
| 02/09/2026 | $29.87 | $29.87 (0%) | $29.87 | $29.87 | 100 | $10.35 M |
| 02/06/2026 | $29.60 | $29.90 (1.01%) | $29.90 | $29.60 | 3.10 K | $10.29 M |
| 02/05/2026 | $29.08 | $28.94 (-0.48%) | $29.08 | $28.94 | 716 | $9.96 M |
| 02/04/2026 | $29.28 | $29.46 (0.61%) | $29.46 | $29.24 | 600 | $10.14 M |
| 02/03/2026 | $29.33 | $29.33 (0%) | $29.33 | $29.33 | 100 | $10.42 M |
| 02/02/2026 | $29.43 | $29.67 (0.82%) | $29.81 | $29.43 | 4.10 K | $10.54 M |
| 01/30/2026 | $29.37 | $29.37 (0%) | $29.37 | $29.37 | 100 | $10.07 M |
| 01/29/2026 | $29.42 | $29.63 (0.71%) | $29.63 | $29.41 | 800 | $10.16 M |
| 01/28/2026 | $29.77 | $29.66 (-0.37%) | $29.79 | $29.66 | 400 | $10.17 M |
| 01/27/2026 | $30.00 | $29.86 (-0.47%) | $30.00 | $29.86 | 939 | $10.15 M |
| 01/26/2026 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 100 | $10.19 M |
| 01/23/2026 | $30.14 | $29.99 (-0.5%) | $30.14 | $29.99 | 800 | $10.07 M |
| 01/22/2026 | $30.60 | $30.41 (-0.62%) | $30.60 | $30.38 | 1.40 K | $10.21 M |
| 01/21/2026 | $29.89 | $30.23 (1.14%) | $30.23 | $29.89 | 632 | $10.15 M |
| 01/20/2026 | $29.64 | $29.66 (0.07%) | $29.66 | $29.64 | 1.45 K | $9.82 M |
| 01/16/2026 | $30.15 | $30.11 (-0.13%) | $30.15 | $30.11 | 105 | $10.07 M |
| 01/15/2026 | $30.24 | $30.24 (0%) | $30.24 | $30.24 | 100 | $10.12 M |
| 01/14/2026 | $30.00 | $30.01 (0.03%) | $30.01 | $29.84 | 500 | $10.04 M |
| 01/13/2026 | $30.01 | $30.01 (0%) | $30.01 | $30.01 | 100 | $10.07 M |
| 01/12/2026 | $30.20 | $30.18 (-0.07%) | $30.20 | $30.18 | 126 | $10.13 M |
| 01/09/2026 | $30.37 | $30.27 (-0.33%) | $30.38 | $30.27 | 500 | $10.07 M |
| 01/08/2026 | $30.09 | $30.09 (0%) | $30.09 | $30.09 | 100 | $10.01 M |
| 01/07/2026 | $29.68 | $29.68 (0%) | $29.68 | $29.68 | 100 | $9.87 M |
| 01/06/2026 | $29.55 | $29.82 (0.91%) | $29.82 | $29.55 | 200 | $9.92 M |
| 01/05/2026 | $29.55 | $29.45 (-0.34%) | $29.55 | $29.45 | 600 | $9.99 M |
| 01/02/2026 | $28.86 | $28.86 (0%) | $28.86 | $28.86 | 100 | $9.82 M |
| 12/31/2025 | $28.78 | $28.78 (0%) | $28.78 | $28.78 | 100 | $9.79 M |
| 12/30/2025 | $29.34 | $29.07 (-0.92%) | $29.34 | $29.07 | 1.10 K | $9.89 M |
| 12/29/2025 | $29.40 | $29.27 (-0.44%) | $29.40 | $29.22 | 946 | $9.96 M |
| 12/26/2025 | $29.41 | $29.41 (0%) | $29.41 | $29.41 | 100 | $10.01 M |
| 12/24/2025 | $29.63 | $29.62 (-0.03%) | $29.63 | $29.62 | 700 | $10.08 M |
| 12/23/2025 | $29.50 | $29.50 (0%) | $29.50 | $29.50 | 100 | $10.04 M |
| 12/22/2025 | $29.63 | $29.66 (0.1%) | $29.66 | $29.63 | 1.22 K | $10.09 M |
| 12/19/2025 | $28.93 | $29.36 (1.49%) | $29.36 | $28.93 | 300 | $9.99 M |
| 12/18/2025 | $29.28 | $29.27 (-0.03%) | $29.28 | $29.27 | 209 | $9.96 M |
| 12/17/2025 | $29.48 | $29.18 (-1.02%) | $29.49 | $29.18 | 1.63 K | $9.93 M |
| 12/16/2025 | $29.30 | $29.30 (0%) | $29.30 | $29.30 | 100 | $9.97 M |
| 12/15/2025 | $29.43 | $29.34 (-0.31%) | $29.49 | $29.34 | 700 | $9.98 M |
| 12/12/2025 | $29.70 | $29.56 (-0.47%) | $29.70 | $29.56 | 900 | $10.06 M |
| 12/11/2025 | $29.81 | $29.81 (0%) | $29.81 | $29.81 | 100 | $10.14 M |
| 12/10/2025 | $29.49 | $29.49 (0%) | $29.49 | $29.49 | 100 | $10.06 M |
| 12/09/2025 | $28.97 | $28.97 (0%) | $28.97 | $28.97 | 100 | $9.88 M |
| 12/08/2025 | $28.82 | $28.82 (0%) | $28.82 | $28.82 | 100 | $9.83 M |
| 12/05/2025 | $29.02 | $29.00 (-0.07%) | $29.04 | $29.00 | 2.01 K | $10.12 M |
| 12/04/2025 | $29.03 | $29.03 (0%) | $29.03 | $29.03 | 100 | $9.44 M |
| 12/03/2025 | $28.79 | $29.03 (0.83%) | $29.03 | $28.79 | 203 | $9.44 M |
| 12/02/2025 | $28.50 | $28.52 (0.07%) | $28.63 | $28.50 | 717 | $9.27 M |
| 12/01/2025 | $28.66 | $28.53 (-0.45%) | $28.66 | $28.53 | 141 | $9.27 M |
| 11/28/2025 | $28.75 | $28.75 (0%) | $28.75 | $28.75 | 100 | $9.34 M |
| 11/26/2025 | $28.81 | $28.69 (-0.42%) | $28.81 | $28.69 | 504 | $9.33 M |
| 11/25/2025 | $28.52 | $28.52 (0%) | $28.52 | $28.52 | 100 | $9.27 M |
| 11/24/2025 | $27.75 | $27.74 (-0.04%) | $27.75 | $27.74 | 407 | $9.02 M |
| 11/21/2025 | $27.51 | $27.47 (-0.15%) | $27.51 | $27.47 | 338 | $8.93 M |
| 11/20/2025 | $26.81 | $26.68 (-0.48%) | $26.89 | $26.68 | 900 | $8.67 M |
| 11/19/2025 | $27.09 | $27.09 (0%) | $27.09 | $27.09 | 100 | $8.81 M |
| 11/18/2025 | $27.13 | $27.13 (0%) | $27.13 | $27.13 | 100 | $8.82 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.
