WisdomTree U.S. Multifactor Fund (USMF)

USMF
🏛️ Vereinigte Staaten →
52.21
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 52.00 52.25 51.95 52.21 0.0M
2025-09-25 51.79 51.90 51.55 51.68 0.0M
2025-09-24 52.30 52.41 52.13 52.14 0.0M
2025-09-23 52.38 52.38 52.16 52.24 0.0M
2025-09-22 52.01 52.30 51.95 52.24 0.0M
2025-09-19 52.36 52.36 52.00 52.12 0.0M
2025-09-18 52.08 52.33 52.04 52.22 0.0M
2025-09-17 51.92 52.53 51.83 52.03 0.0M
2025-09-16 52.02 52.02 51.65 51.76 0.0M
2025-09-15 52.13 52.23 51.95 52.04 0.0M
2025-09-12 52.42 52.42 52.04 52.04 0.2M
2025-09-11 51.87 52.45 51.87 52.45 0.0M
2025-09-10 52.04 52.08 51.61 51.75 0.0M
2025-09-09 52.21 52.21 51.98 52.13 0.0M
2025-09-08 52.18 52.28 51.93 52.28 0.0M
2025-09-05 52.13 52.13 51.88 52.13 0.1M
2025-09-04 51.75 51.98 51.64 51.98 0.0M
2025-09-03 51.69 51.70 51.47 51.70 0.0M
2025-09-02 51.53 51.80 51.42 51.68 0.0M
2025-08-29 51.75 51.97 51.71 51.83 0.0M
2025-08-28 51.96 51.96 51.59 51.75 0.0M
2025-08-27 51.61 51.94 51.61 51.94 0.0M
2025-08-26 51.75 51.75 51.44 51.50 0.0M
2025-08-25 51.82 51.86 51.63 51.67 0.0M
2025-08-22 51.61 52.10 51.60 51.98 0.0M
2025-08-21 51.24 51.46 51.20 51.32 0.0M
2025-08-20 51.43 51.54 51.35 51.47 0.0M
2025-08-19 51.12 51.46 51.12 51.29 0.0M
2025-08-18 51.06 51.15 51.04 51.09 0.0M
2025-08-15 51.07 51.24 51.05 51.07 0.0M
2025-08-14 51.07 51.07 50.87 50.92 0.0M
2025-08-13 50.71 51.31 50.71 51.30 0.0M
2025-08-12 50.45 50.60 50.35 50.60 0.0M
2025-08-11 50.49 50.49 50.25 50.25 0.0M
2025-08-08 50.58 50.61 50.30 50.47 0.0M
2025-08-07 51.02 51.02 50.14 50.35 0.0M
2025-08-06 50.71 50.93 50.67 50.90 0.0M
2025-08-05 50.95 50.95 50.52 50.61 0.0M
2025-08-04 50.55 51.00 50.55 51.00 0.0M
2025-08-01 50.32 50.44 49.97 50.29 0.0M
2025-07-31 50.65 51.04 50.50 50.57 0.0M
2025-07-30 50.82 51.03 50.42 50.57 0.0M
2025-07-29 51.06 51.13 50.85 50.91 0.0M
2025-07-28 51.10 51.21 50.98 51.01 0.0M
2025-07-25 51.32 51.42 51.16 51.34 0.1M
2025-07-24 51.33 51.40 51.23 51.26 0.0M
2025-07-23 51.32 51.41 51.15 51.41 0.0M
2025-07-22 50.79 51.18 50.79 51.10 0.0M
2025-07-21 50.90 50.96 50.61 50.65 0.0M
2025-07-18 50.86 50.86 50.60 50.79 0.0M
2025-07-17 50.29 50.77 50.29 50.76 0.0M
2025-07-16 50.48 50.48 49.94 50.39 0.0M
2025-07-15 50.86 50.86 50.16 50.16 0.0M
2025-07-14 50.41 50.93 50.41 50.82 0.1M
2025-07-11 50.92 50.92 50.41 50.41 0.0M
2025-07-10 51.27 51.28 50.97 50.97 0.0M
2025-07-09 51.22 52.15 51.00 52.15 0.0M
2025-07-08 51.31 51.43 51.02 51.22 0.1M
2025-07-07 51.55 51.68 51.17 51.41 0.0M
2025-07-03 51.35 51.78 51.35 51.66 0.0M
2025-07-02 51.43 51.43 51.05 51.29 0.0M
2025-07-01 51.13 51.56 51.13 51.54 0.0M
2025-06-30 50.96 51.28 50.89 51.26 0.0M
2025-06-27 50.76 50.99 50.60 50.84 0.0M
2025-06-26 50.55 50.68 50.50 50.68 0.0M
2025-06-25 50.78 50.78 50.39 50.40 0.0M
2025-06-24 50.76 51.04 50.67 51.00 0.0M
2025-06-23 50.34 50.74 50.15 50.64 0.0M
2025-06-20 50.39 50.39 50.06 50.22 0.0M
2025-06-18 50.41 50.43 50.11 50.20 0.0M
2025-06-17 50.37 50.56 50.24 50.24 0.0M
2025-06-16 50.65 50.88 50.60 50.70 0.0M
2025-06-13 50.51 50.82 50.35 50.35 0.0M
2025-06-12 50.56 50.91 50.56 50.91 0.0M
2025-06-11 50.86 50.90 50.56 50.75 0.0M
2025-06-10 50.80 50.95 50.74 50.81 0.0M
2025-06-09 50.95 51.00 50.58 50.72 0.0M
2025-06-06 50.89 51.01 50.76 50.90 0.0M
2025-06-05 50.84 50.84 50.55 50.67 0.0M
2025-06-04 50.97 50.97 50.69 50.69 0.1M
2025-06-03 50.39 50.90 50.37 50.84 0.0M
2025-06-02 50.61 50.63 50.13 50.63 0.0M
2025-05-30 50.44 50.72 50.24 50.69 0.2M
2025-05-29 50.57 50.57 50.23 50.53 0.0M
2025-05-28 50.81 50.82 50.34 50.37 0.0M
2025-05-27 50.56 50.82 50.34 50.81 0.1M
2025-05-23 49.74 50.24 49.74 50.14 0.0M
2025-05-22 50.45 50.63 50.17 50.48 0.0M
2025-05-21 51.06 51.06 50.53 50.56 0.0M
2025-05-20 51.38 51.49 51.22 51.33 0.0M
2025-05-19 51.12 51.51 51.08 51.46 0.0M
2025-05-16 51.10 51.45 50.91 51.39 0.0M
2025-05-15 50.37 51.09 50.37 51.09 0.0M
2025-05-14 50.78 50.78 50.38 50.52 0.0M
2025-05-13 50.81 50.98 50.71 50.77 0.0M
2025-05-12 50.66 50.66 50.25 50.65 0.0M
2025-05-09 49.71 49.75 49.49 49.68 0.0M
2025-05-08 49.67 50.04 49.51 49.60 0.0M
2025-05-07 49.17 49.67 49.17 49.48 0.0M
2025-05-06 48.81 49.25 48.71 49.04 0.0M
2025-05-05 48.96 49.39 48.96 49.08 0.0M
2025-05-02 49.11 49.26 48.94 49.17 0.0M
2025-05-01 48.86 49.02 48.62 48.64 0.1M
2025-04-30 48.19 48.74 47.83 48.74 0.0M
2025-04-29 48.17 48.80 48.17 48.70 0.0M
2025-04-28 48.41 48.41 47.91 48.34 0.0M
2025-04-25 47.96 48.14 47.69 48.14 0.0M
2025-04-24 47.50 48.14 47.41 48.14 0.0M
2025-04-23 47.89 48.32 47.30 47.44 0.0M
2025-04-22 46.36 47.14 46.36 47.12 0.0M
2025-04-21 46.82 46.82 45.62 46.07 0.0M
2025-04-17 46.93 47.35 46.89 47.07 0.0M
2025-04-16 47.30 47.51 46.58 46.92 0.0M
2025-04-15 47.50 47.66 47.32 47.43 0.0M
2025-04-14 47.45 47.64 47.03 47.41 0.0M
2025-04-11 46.14 47.01 45.85 46.88 0.0M
2025-04-10 46.83 47.01 45.22 46.24 0.0M
2025-04-09 44.21 47.49 43.92 47.49 0.0M
2025-04-08 46.06 46.38 44.09 44.42 0.1M
2025-04-07 44.51 46.46 44.51 45.14 0.1M
2025-04-04 47.47 47.47 45.65 45.65 0.1M
2025-04-03 48.73 49.04 48.41 48.47 0.0M
2025-04-02 49.75 50.17 49.75 50.11 0.1M
2025-04-01 49.63 49.84 49.22 49.84 0.0M
2025-03-31 48.93 49.73 48.93 49.62 0.0M
2025-03-28 49.95 49.95 49.21 49.34 0.0M
2025-03-27 49.85 50.11 49.76 49.85 0.0M
2025-03-26 50.12 50.29 49.95 50.14 0.0M
2025-03-25 50.33 50.52 50.07 50.29 0.1M
2025-03-24 49.95 50.21 49.91 50.21 0.0M
2025-03-21 49.25 49.58 49.17 49.45 0.0M
2025-03-20 49.64 49.93 49.56 49.68 0.0M
2025-03-19 49.68 50.09 49.58 49.88 0.0M
2025-03-18 49.67 49.73 49.35 49.59 0.0M
2025-03-17 49.27 50.00 49.27 49.91 0.0M
2025-03-14 48.56 49.23 48.56 49.17 0.0M
2025-03-13 48.78 49.12 47.81 48.29 0.1M
2025-03-12 49.49 49.49 48.58 48.92 0.0M
2025-03-11 49.79 49.79 48.94 49.11 0.0M
2025-03-10 50.10 50.39 49.50 49.81 0.0M
2025-03-07 49.80 50.51 49.59 50.38 0.1M
2025-03-06 50.09 50.35 49.79 49.96 0.0M
2025-03-05 50.05 50.60 49.86 50.46 0.0M
2025-03-04 50.55 50.67 50.08 50.11 0.0M
2025-03-03 51.71 51.71 50.62 50.90 0.0M
2025-02-28 50.66 51.16 50.48 51.16 0.0M
2025-02-27 50.97 51.11 50.60 50.80 0.0M
2025-02-26 51.19 51.30 50.77 50.92 0.0M
2025-02-25 50.86 51.11 50.71 51.08 0.0M
2025-02-24 50.87 51.02 50.67 50.87 0.0M
2025-02-21 51.36 51.36 50.61 50.68 0.0M
2025-02-20 51.58 51.60 51.10 51.59 0.1M
2025-02-19 51.46 51.93 51.41 51.78 0.0M
2025-02-18 51.58 51.67 51.39 51.61 0.0M
2025-02-14 51.86 51.90 51.56 51.63 0.1M
2025-02-13 51.61 52.11 51.61 51.95 0.0M
2025-02-12 51.20 51.51 51.17 51.49 0.0M
2025-02-11 51.59 51.69 51.40 51.68 0.0M
2025-02-10 51.92 51.92 51.61 51.74 0.0M
2025-02-07 51.82 51.98 51.56 51.59 0.1M
2025-02-06 52.10 52.10 51.59 51.86 0.0M
2025-02-05 51.72 51.97 51.62 51.89 0.0M
2025-02-04 51.58 51.80 51.57 51.67 0.1M
2025-02-03 50.89 51.96 50.59 51.58 0.0M
2025-01-31 51.90 51.97 51.54 51.63 0.0M
2025-01-30 51.65 52.01 51.64 51.81 0.1M
2025-01-29 51.79 51.79 51.32 51.48 0.0M
2025-01-28 51.45 51.81 51.36 51.53 0.0M
2025-01-27 50.81 51.56 50.81 51.48 0.3M
2025-01-24 51.01 51.16 51.00 51.06 0.1M
2025-01-23 50.81 50.97 50.55 50.96 0.1M
2025-01-22 50.95 50.95 50.76 50.86 0.1M
2025-01-21 50.77 50.96 50.77 50.92 0.0M
2025-01-17 50.68 50.68 50.42 50.54 0.0M
2025-01-16 49.95 50.36 49.95 50.30 0.0M
2025-01-15 50.28 50.31 49.85 49.96 0.1M
2025-01-14 49.44 49.69 49.32 49.59 0.0M
2025-01-13 48.80 49.30 48.77 49.30 0.0M
2025-01-10 49.46 49.46 48.95 49.05 0.0M
2025-01-08 49.43 49.85 49.34 49.73 0.0M
2025-01-07 49.82 49.95 49.38 49.57 0.0M
2025-01-06 50.01 50.20 49.67 49.78 0.1M
2025-01-03 49.78 50.01 49.57 49.97 0.2M
2025-01-02 50.09 50.11 49.46 49.69 0.1M