Wisdomtree U.S. Smallcap Quality Growth Fund (QSML)

QSML
🏛️ Estados Unidos →
28.46
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 27.53 27.70 27.41 27.45 0.0M
2024-12-30 27.37 27.45 27.37 27.37 0.0M
2024-12-27 27.45 27.50 27.25 27.46 0.0M
2024-12-26 27.53 27.81 27.53 27.81 0.0M
2024-12-24 27.68 27.68 27.68 27.68 0.0M
2024-12-23 27.46 27.46 27.46 27.46 0.0M
2024-12-20 27.62 27.62 27.47 27.47 0.0M
2024-12-19 27.39 27.39 27.30 27.37 0.0M
2024-12-18 28.85 28.85 27.47 27.47 0.0M
2024-12-17 28.50 28.50 28.50 28.50 0.0M
2024-12-16 28.78 28.78 28.78 28.78 0.0M
2024-12-13 29.53 29.53 28.71 28.76 0.0M
2024-12-12 29.10 29.16 29.03 29.03 0.0M
2024-12-11 29.05 29.24 29.05 29.24 0.0M
2024-12-10 29.11 29.11 29.04 29.04 0.0M
2024-12-09 29.44 29.44 29.19 29.19 0.0M
2024-12-06 29.20 29.22 29.20 29.22 0.0M
2024-12-05 29.17 29.17 29.17 29.17 0.0M
2024-12-04 29.70 29.70 29.61 29.61 0.0M
2024-12-03 29.60 29.60 29.60 29.60 0.0M
2024-12-02 29.46 29.71 29.46 29.71 0.0M
2024-11-29 29.74 29.74 29.74 29.74 0.0M
2024-11-27 29.55 29.55 29.55 29.55 0.0M
2024-11-26 29.62 29.62 29.62 29.62 0.0M
2024-11-25 29.99 29.99 29.86 29.86 0.0M
2024-11-22 29.29 29.29 29.29 29.29 0.0M
2024-11-21 28.87 28.87 28.80 28.80 0.0M
2024-11-20 28.20 28.20 28.20 28.20 0.0M
2024-11-19 28.12 28.19 28.12 28.19 0.0M
2024-11-18 27.95 28.21 27.95 28.03 0.0M
2024-11-15 28.29 28.29 28.02 28.03 0.0M
2024-11-14 28.97 28.98 28.39 28.39 0.0M
2024-11-13 29.35 29.35 28.80 28.80 0.0M
2024-11-12 29.06 29.06 29.06 29.06 0.0M
2024-11-11 29.51 29.55 29.42 29.55 0.0M
2024-11-08 29.10 29.22 29.07 29.15 0.0M
2024-11-07 29.11 29.11 28.93 28.93 0.0M
2024-11-06 28.13 28.98 28.13 28.98 0.0M
2024-11-05 27.40 27.40 27.40 27.40 0.0M
2024-11-04 26.87 26.87 26.77 26.77 0.0M
2024-11-01 26.71 26.85 26.62 26.67 0.0M
2024-10-31 26.81 26.81 26.47 26.47 0.0M
2024-10-30 26.96 26.97 26.77 26.77 0.0M
2024-10-29 26.88 26.88 26.88 26.88 0.0M
2024-10-28 27.05 27.05 27.04 27.04 0.0M
2024-10-25 27.26 27.26 26.69 26.70 0.0M
2024-10-24 26.58 26.74 26.58 26.74 0.0M
2024-10-23 26.65 26.65 26.65 26.65 0.0M
2024-10-22 26.90 26.90 26.86 26.86 0.0M
2024-10-21 27.11 27.11 27.11 27.11 0.0M
2024-10-18 27.44 27.58 27.44 27.49 0.0M
2024-10-17 27.53 27.62 27.53 27.57 0.0M
2024-10-16 27.69 27.69 27.62 27.62 0.0M
2024-10-15 27.38 27.38 27.26 27.26 0.0M
2024-10-14 27.26 27.28 27.26 27.28 0.0M
2024-10-11 26.94 27.12 26.81 27.12 0.0M
2024-10-10 26.57 26.62 26.57 26.60 0.0M
2024-10-09 26.89 26.89 26.74 26.74 0.0M
2024-10-08 27.16 27.16 26.68 26.68 0.0M
2024-10-07 26.68 26.68 26.64 26.68 0.0M
2024-10-04 26.75 26.90 26.75 26.90 0.0M
2024-10-03 26.50 26.67 26.45 26.45 0.0M
2024-10-02 26.78 26.91 26.70 26.70 0.0M
2024-10-01 26.75 26.94 26.75 26.83 0.0M
2024-09-30 27.00 27.17 26.97 27.13 0.0M
2024-09-27 27.15 27.15 27.03 27.07 0.0M
2024-09-26 26.98 26.98 26.84 26.84 0.0M
2024-09-25 26.59 26.59 26.58 26.58 0.0M
2024-09-24 26.81 27.00 26.81 26.93 0.0M
2024-09-23 26.98 26.98 26.82 26.82 0.0M
2024-09-20 26.89 26.89 26.83 26.83 0.0M
2024-09-19 26.98 27.12 26.98 27.12 0.0M
2024-09-18 26.52 27.15 26.50 26.56 0.0M
2024-09-17 26.67 26.74 26.55 26.55 0.0M
2024-09-16 26.00 26.27 26.00 26.21 0.0M
2024-09-13 26.12 26.20 26.12 26.12 0.0M
2024-09-12 25.49 25.51 25.46 25.46 0.0M
2024-09-11 24.74 25.09 24.74 25.09 0.0M
2024-09-10 25.07 25.07 25.04 25.04 0.0M
2024-09-09 25.11 25.11 25.11 25.11 0.0M
2024-09-06 25.31 25.31 25.10 25.17 0.0M
2024-09-05 25.65 25.65 25.55 25.55 0.0M
2024-09-04 25.68 25.81 25.68 25.80 0.0M
2024-09-03 27.04 27.04 25.87 25.87 0.0M
2024-08-30 26.57 26.75 26.49 26.71 0.0M
2024-08-29 26.54 26.54 26.54 26.54 0.0M
2024-08-28 26.42 26.49 26.32 26.32 0.0M
2024-08-27 26.58 26.58 26.54 26.54 0.0M
2024-08-26 26.76 26.76 26.68 26.68 0.0M
2024-08-23 26.44 26.74 26.44 26.74 0.0M
2024-08-22 26.12 26.12 25.96 25.96 0.0M
2024-08-21 26.19 26.23 26.14 26.23 0.0M
2024-08-20 25.88 25.88 25.88 25.88 0.0M
2024-08-19 26.18 26.23 26.16 26.18 0.0M
2024-08-16 25.95 26.01 25.95 25.97 0.0M
2024-08-15 25.93 26.14 25.84 25.96 0.0M
2024-08-14 25.37 25.37 25.37 25.37 0.0M
2024-08-13 25.20 25.60 25.20 25.53 0.0M
2024-08-12 25.20 25.21 25.07 25.17 0.0M
2024-08-09 25.37 25.45 25.37 25.39 0.0M
2024-08-08 25.61 25.61 25.23 25.49 0.0M
2024-08-07 25.49 25.50 24.86 24.86 0.0M
2024-08-06 25.18 25.19 25.11 25.11 0.0M
2024-08-05 24.94 25.01 24.64 24.92 0.0M
2024-08-02 25.60 25.82 25.42 25.70 0.0M
2024-08-01 27.12 27.12 26.62 26.62 0.0M
2024-07-31 27.65 27.81 27.49 27.51 0.0M
2024-07-30 27.30 27.30 27.30 27.30 0.0M
2024-07-29 27.00 27.26 27.00 27.12 0.0M
2024-07-26 27.23 27.33 27.05 27.32 0.0M
2024-07-25 26.78 26.84 26.72 26.83 0.0M
2024-07-24 26.58 26.58 26.38 26.40 0.0M
2024-07-23 27.06 27.07 26.96 26.96 0.0M
2024-07-22 26.77 26.79 26.20 26.74 0.0M
2024-07-19 26.45 26.45 26.28 26.33 0.0M
2024-07-18 27.25 27.29 26.49 26.54 0.0M
2024-07-17 27.38 27.63 27.00 27.00 0.0M
2024-07-16 26.88 27.26 26.75 27.26 0.0M
2024-07-15 26.26 26.47 26.25 26.33 0.0M
2024-07-12 25.95 25.96 25.95 25.96 0.0M
2024-07-11 25.55 25.63 25.55 25.63 0.0M
2024-07-10 24.63 24.76 24.60 24.76 0.0M
2024-07-09 24.68 24.70 24.62 24.62 0.0M
2024-07-08 24.91 24.91 24.91 24.91 0.0M
2024-07-05 24.81 24.81 24.81 24.81 0.0M
2024-07-03 24.99 25.05 24.93 24.97 0.0M
2024-07-02 25.34 25.34 24.93 24.93 0.0M
2024-07-01 24.83 24.91 24.83 24.87 0.0M
2024-06-28 25.08 25.11 24.99 25.08 0.0M
2024-06-27 24.80 24.90 24.80 24.89 0.0M
2024-06-26 24.78 24.78 24.78 24.78 0.0M
2024-06-25 24.76 24.79 24.76 24.79 0.0M
2024-06-24 25.13 25.13 24.97 24.97 0.0M
2024-06-21 24.86 24.86 24.86 24.86 0.0M
2024-06-20 25.22 25.22 24.82 24.86 0.0M
2024-06-18 24.99 24.99 24.99 24.99 0.0M
2024-06-17 24.78 25.03 24.78 25.01 0.0M
2024-06-14 25.11 25.11 24.73 24.80 0.0M
2024-06-13 25.22 25.25 25.21 25.21 0.0M
2024-06-12 25.90 25.90 25.51 25.51 0.0M
2024-06-11 25.10 25.10 25.10 25.10 0.0M
2024-06-10 25.10 25.18 25.04 25.18 0.0M
2024-06-07 25.28 25.29 25.19 25.19 0.0M
2024-06-06 25.55 25.56 25.51 25.51 0.0M
2024-06-05 25.71 25.71 25.67 25.67 0.0M
2024-06-04 25.35 25.35 25.35 25.35 0.0M
2024-06-03 26.33 26.33 25.73 25.78 0.0M
2024-05-30 25.39 25.56 25.39 25.56 0.0M
2024-05-29 25.46 25.46 25.29 25.29 0.0M
2024-05-28 25.71 25.71 25.59 25.59 0.0M
2024-05-23 25.50 25.50 25.18 25.32 0.0M
2024-05-21 25.80 25.81 25.78 25.78 0.0M
2024-05-20 25.92 25.94 25.86 25.86 0.0M
2024-05-15 25.77 25.91 25.77 25.91 0.0M
2024-05-14 25.71 25.72 25.71 25.72 0.0M
2024-05-10 25.59 25.59 25.35 25.43 0.0M
2024-05-09 25.35 25.54 25.34 25.54 0.0M
2024-05-08 25.33 25.33 25.25 25.25 0.0M
2024-05-07 25.52 25.52 25.37 25.37 0.0M
2024-05-06 25.32 25.32 25.27 25.27 0.0M
2024-05-03 25.12 25.12 24.99 24.99 0.0M
2024-05-02 24.65 24.79 24.65 24.78 0.0M
2024-05-01 24.51 24.95 24.51 24.51 0.0M
2024-04-30 24.72 24.72 24.58 24.58 0.0M
2024-04-29 25.14 25.14 25.14 25.14 0.0M
2024-04-26 24.96 24.96 24.96 24.96 0.0M
2024-04-25 24.73 24.76 24.73 24.75 0.0M
2024-04-24 24.85 24.89 24.85 24.89 0.0M
2024-04-23 24.96 25.04 24.91 24.91 0.0M
2024-04-22 24.42 24.50 24.42 24.50 0.0M
2024-04-19 24.48 24.49 24.33 24.33 0.0M
2024-04-18 24.14 24.18 24.14 24.18 0.0M
2024-04-17 24.49 24.49 24.28 24.28 0.0M
2024-04-16 24.56 24.63 24.54 24.54 0.0M
2024-04-15 24.90 24.90 24.60 24.63 0.0M
2024-04-12 25.24 25.25 24.87 24.90 0.0M
2024-04-11 25.20 25.37 25.20 25.37 0.0M
2024-04-10 25.73 25.73 25.20 25.24 0.0M
2024-04-09 25.85 25.90 25.71 25.87 0.0M
2024-04-08 25.76 25.76 25.76 25.76 0.0M
2024-04-05 25.62 25.67 25.59 25.60 0.0M
2024-04-04 25.46 25.46 25.46 25.46 0.0M
2024-04-03 25.72 25.81 25.71 25.72 0.0M
2024-04-02 25.53 25.56 25.53 25.56 0.0M
2024-04-01 26.07 26.12 26.03 26.03 0.0M
2024-03-28 26.34 26.34 26.25 26.25 0.0M
2024-03-27 26.00 26.07 25.97 26.07 0.0M
2024-03-26 25.55 25.55 25.55 25.55 0.0M
2024-03-25 25.72 25.72 25.59 25.59 0.0M
2024-03-22 25.83 25.83 25.67 25.67 0.0M
2024-03-21 26.21 26.21 25.95 25.95 0.0M
2024-03-20 25.28 25.74 25.27 25.68 0.0M
2024-03-19 25.07 25.31 25.07 25.28 0.0M
2024-03-18 25.15 25.24 25.04 25.04 0.0M
2024-03-15 25.08 25.08 25.07 25.07 0.0M
2024-03-14 25.30 25.30 24.95 25.01 0.0M
2024-03-13 25.55 25.55 25.39 25.39 0.0M
2024-03-12 25.45 25.51 25.36 25.40 0.0M
2024-03-11 25.42 25.52 25.42 25.47 0.0M
2024-03-08 25.62 25.62 25.62 25.62 0.0M
2024-03-07 25.28 25.73 25.28 25.69 0.0M
2024-03-06 25.45 25.45 25.44 25.44 0.0M
2024-03-05 25.85 25.85 25.34 25.34 0.0M
2024-03-04 25.73 25.75 25.68 25.68 0.0M
2024-03-01 25.78 25.90 25.78 25.83 0.0M
2024-02-29 25.71 25.71 25.71 25.71 0.0M
2024-02-28 26.00 26.00 25.45 25.48 0.0M
2024-02-27 25.64 25.65 25.59 25.65 0.0M
2024-02-26 25.42 25.45 25.40 25.40 0.0M
2024-02-23 25.15 25.43 25.15 25.35 0.0M
2024-02-22 25.23 25.23 25.23 25.23 0.0M
2024-02-21 25.14 25.16 25.07 25.16 0.0M
2024-02-20 25.22 25.22 25.22 25.22 0.0M
2024-02-16 25.73 25.73 25.56 25.56 0.0M
2024-02-15 25.67 25.85 25.67 25.85 0.0M
2024-02-14 25.05 25.41 25.05 25.41 0.0M
2024-02-13 24.76 24.81 24.76 24.81 0.0M
2024-02-12 25.58 25.87 25.50 25.82 0.0M
2024-02-08 25.04 25.04 24.99 25.00 0.0M
2024-02-07 24.66 24.66 24.66 24.66 0.0M
2024-02-06 24.64 24.64 24.63 24.63 0.0M
2024-02-05 24.50 24.50 24.48 24.48 0.0M
2024-02-02 25.22 25.22 24.87 24.87 0.0M
2024-02-01 24.58 24.94 24.58 24.93 0.0M
2024-01-31 25.08 25.08 24.58 24.58 0.0M
2024-01-30 25.12 25.15 25.12 25.15 0.0M
2024-01-29 25.20 25.26 25.20 25.26 0.0M
2024-01-26 25.01 25.01 24.89 24.91 0.0M
2024-01-25 25.05 25.12 24.88 24.95 0.0M