5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
+0.03%
3 MONTH PERFORMANCE
+6.10%
6 MONTH PERFORMANCE
+6.38%
YEAR-TO-DATE PERFORMANCE
+4.80%
1 YEAR PERFORMANCE
+15.04%
WisdomTree U.S. SmallCap Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $59.54 | $59.78 (0.39%) | $59.95 | $59.54 | 9.86 K | $661.25 M |
| 02/26/2026 | $60.59 | $60.88 (0.48%) | $60.92 | $60.13 | 26.80 K | $673.64 M |
| 02/25/2026 | $60.08 | $60.27 (0.32%) | $60.31 | $59.59 | 7.50 K | $666.89 M |
| 02/24/2026 | $59.58 | $60.02 (0.74%) | $60.06 | $59.58 | 12.51 K | $664.12 M |
| 02/23/2026 | $60.81 | $59.41 (-2.3%) | $60.81 | $59.16 | 12.60 K | $657.37 M |
| 02/20/2026 | $60.46 | $61.10 (1.06%) | $61.24 | $60.46 | 10.90 K | $668.75 M |
| 02/19/2026 | $60.37 | $60.61 (0.4%) | $60.72 | $60.32 | 15.60 K | $666.59 M |
| 02/18/2026 | $60.35 | $60.64 (0.48%) | $61.09 | $60.17 | 18.20 K | $666.92 M |
| 02/17/2026 | $60.47 | $60.35 (-0.2%) | $60.56 | $59.82 | 12.00 K | $663.73 M |
| 02/13/2026 | $59.64 | $60.40 (1.27%) | $60.74 | $59.64 | 14.40 K | $667.15 M |
| 02/12/2026 | $60.81 | $59.49 (-2.17%) | $60.82 | $59.27 | 220.10 K | $657.09 M |
| 02/11/2026 | $61.38 | $60.58 (-1.3%) | $61.38 | $60.47 | 38.84 K | $678.58 M |
| 02/10/2026 | $61.03 | $61.02 (-0.02%) | $61.54 | $60.97 | 12.22 K | $683.51 M |
| 02/09/2026 | $61.12 | $60.95 (-0.28%) | $61.26 | $60.71 | 15.10 K | $666.91 M |
| 02/06/2026 | $60.21 | $61.30 (1.81%) | $61.30 | $60.21 | 7.20 K | $669.31 M |
| 02/05/2026 | $59.86 | $59.52 (-0.57%) | $60.32 | $59.47 | 15.00 K | $649.87 M |
| 02/04/2026 | $59.94 | $60.20 (0.43%) | $60.62 | $59.88 | 40.42 K | $657.30 M |
| 02/03/2026 | $60.16 | $59.70 (-0.76%) | $60.39 | $59.10 | 22.43 K | $661.17 M |
| 02/02/2026 | $59.16 | $60.01 (1.44%) | $60.36 | $57.41 | 21.00 K | $664.61 M |
| 01/30/2026 | $59.02 | $59.54 (0.88%) | $59.54 | $58.79 | 19.30 K | $632.34 M |
| 01/29/2026 | $59.31 | $59.42 (0.19%) | $59.42 | $58.70 | 9.85 K | $631.07 M |
| 01/28/2026 | $59.82 | $59.00 (-1.37%) | $59.82 | $58.89 | 44.32 K | $626.61 M |
| 01/27/2026 | $59.72 | $59.64 (-0.13%) | $59.72 | $59.22 | 233.22 K | $631.69 M |
| 01/26/2026 | $59.79 | $59.59 (-0.33%) | $60.04 | $59.45 | 16.70 K | $631.16 M |
| 01/23/2026 | $60.54 | $59.75 (-1.3%) | $60.54 | $59.70 | 12.50 K | $630.44 M |
| 01/22/2026 | $60.80 | $60.74 (-0.1%) | $61.32 | $60.74 | 22.02 K | $640.89 M |
| 01/21/2026 | $59.32 | $60.36 (1.75%) | $60.40 | $59.32 | 21.41 K | $646.50 M |
| 01/20/2026 | $58.79 | $58.70 (-0.15%) | $59.34 | $58.70 | 15.53 K | $628.72 M |
| 01/16/2026 | $60.05 | $59.68 (-0.62%) | $60.05 | $59.68 | 18.45 K | $629.50 M |
| 01/15/2026 | $59.71 | $60.10 (0.65%) | $60.32 | $59.71 | 20.40 K | $633.93 M |
| 01/14/2026 | $59.05 | $59.52 (0.8%) | $59.65 | $59.05 | 7.92 K | $627.82 M |
| 01/13/2026 | $59.52 | $59.25 (-0.45%) | $59.64 | $59.05 | 16.74 K | $621.01 M |
| 01/12/2026 | $59.07 | $59.27 (0.34%) | $59.48 | $58.67 | 12.42 K | $631.76 M |
| 01/09/2026 | $59.45 | $59.23 (-0.37%) | $59.56 | $58.96 | 9.21 K | $629.07 M |
| 01/08/2026 | $58.41 | $59.16 (1.28%) | $59.32 | $58.39 | 14.40 K | $628.33 M |
| 01/07/2026 | $58.66 | $58.00 (-1.13%) | $58.66 | $57.85 | 15.90 K | $618.05 M |
| 01/06/2026 | $57.70 | $58.59 (1.54%) | $58.60 | $57.54 | 20.90 K | $624.34 M |
| 01/05/2026 | $57.03 | $57.79 (1.33%) | $58.08 | $57.03 | 16.13 K | $626.04 M |
| 01/02/2026 | $57.18 | $56.74 (-0.77%) | $57.18 | $56.49 | 57.24 K | $611.55 M |
| 12/31/2025 | $57.08 | $56.93 (-0.26%) | $57.26 | $56.84 | 11.00 K | $613.60 M |
| 12/30/2025 | $57.73 | $57.34 (-0.68%) | $57.76 | $57.34 | 18.90 K | $618.02 M |
| 12/29/2025 | $57.69 | $57.60 (-0.16%) | $57.74 | $57.40 | 9.51 K | $620.82 M |
| 12/26/2025 | $57.77 | $57.77 (0%) | $57.93 | $57.54 | 9.51 K | $622.65 M |
| 12/24/2025 | $57.93 | $58.00 (0.12%) | $58.16 | $57.79 | 6.10 K | $625.13 M |
| 12/23/2025 | $57.94 | $57.91 (-0.05%) | $57.96 | $57.73 | 8.91 K | $624.16 M |
| 12/22/2025 | $58.10 | $58.02 (-0.14%) | $59.23 | $57.79 | 8.50 K | $625.34 M |
| 12/19/2025 | $58.14 | $57.97 (-0.29%) | $58.14 | $57.67 | 93.50 K | $624.81 M |
| 12/18/2025 | $58.47 | $58.20 (-0.46%) | $58.71 | $57.99 | 11.82 K | $627.28 M |
| 12/17/2025 | $58.01 | $57.85 (-0.28%) | $58.32 | $57.50 | 11.90 K | $623.51 M |
| 12/16/2025 | $57.82 | $58.09 (0.47%) | $58.21 | $57.78 | 13.60 K | $626.10 M |
| 12/15/2025 | $58.79 | $58.06 (-1.24%) | $58.79 | $57.98 | 9.91 K | $625.78 M |
| 12/12/2025 | $59.00 | $58.35 (-1.1%) | $59.04 | $58.31 | 17.10 K | $628.90 M |
| 12/11/2025 | $58.18 | $58.83 (1.12%) | $58.90 | $58.18 | 21.12 K | $634.07 M |
| 12/10/2025 | $57.10 | $58.28 (2.07%) | $58.72 | $57.10 | 12.94 K | $641.90 M |
| 12/09/2025 | $56.88 | $57.08 (0.35%) | $57.39 | $56.88 | 13.60 K | $628.68 M |
| 12/08/2025 | $57.35 | $56.75 (-1.05%) | $57.35 | $56.71 | 11.15 K | $625.05 M |
| 12/05/2025 | $57.22 | $57.04 (-0.31%) | $57.48 | $56.99 | 10.73 K | $646.39 M |
| 12/04/2025 | $57.06 | $57.25 (0.33%) | $57.38 | $57.03 | 10.00 K | $648.77 M |
| 12/03/2025 | $56.45 | $57.14 (1.22%) | $57.29 | $56.45 | 9.94 K | $647.52 M |
| 12/02/2025 | $56.66 | $56.29 (-0.65%) | $56.66 | $56.20 | 5.90 K | $637.89 M |
| 12/01/2025 | $55.84 | $56.28 (0.79%) | $56.55 | $55.84 | 9.25 K | $637.77 M |
| 11/28/2025 | $56.53 | $56.28 (-0.44%) | $56.60 | $56.28 | 6.60 K | $637.77 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.
