STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

ISM report shows further contraction in U.S. manufacturing activity

WisdomTree U.S. Multifactor Fund (USMF)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

45.24

-0.48

(-1.05%)

As of 01:09PM EDT. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	45.75	45.54	45.24	45.24	45.24	8,027
May 31, 2024	45.32	45.72	45.07	45.72	45.72	13,700
May 30, 2024	45.19	45.37	45.08	45.24	45.24	7,900
May 29, 2024	45.29	45.37	45.24	45.28	45.28	7,300
May 28, 2024	45.83	45.83	45.41	45.54	45.54	7,100
May 24, 2024	45.73	45.83	45.66	45.83	45.83	8,200
May 23, 2024	45.96	45.97	45.44	45.52	45.52	14,200
May 22, 2024	46.06	46.09	45.83	45.90	45.90	5,200
May 21, 2024	46.04	46.08	45.94	46.08	46.08	7,400
May 20, 2024	46.08	46.17	46.01	46.03	46.03	7,300
May 17, 2024	46.04	46.13	45.98	46.13	46.13	13,500
May 16, 2024	46.03	46.08	46.01	46.02	46.02	6,400
May 15, 2024	45.89	46.02	45.85	46.01	46.01	8,600
May 14, 2024	45.62	45.69	45.48	45.65	45.65	11,000
May 13, 2024	45.68	45.84	45.49	45.52	45.52	14,100
May 10, 2024	45.56	45.69	45.51	45.61	45.61	12,600
May 09, 2024	45.26	45.45	45.24	45.45	45.45	54,400
May 08, 2024	45.16	45.20	45.07	45.17	45.17	10,100
May 07, 2024	45.11	45.26	45.11	45.16	45.16	29,600
May 06, 2024	44.81	44.96	44.74	44.95	44.95	19,400
May 03, 2024	44.64	44.64	44.36	44.55	44.55	25,100
May 02, 2024	44.06	44.31	44.06	44.25	44.25	18,900
May 01, 2024	44.02	44.53	43.98	44.06	44.06	22,200
Apr 30, 2024	44.71	44.71	44.17	44.17	44.17	11,300
Apr 29, 2024	44.65	44.92	44.65	44.83	44.83	28,800
Apr 26, 2024	44.69	44.78	44.60	44.60	44.60	21,200
Apr 25, 2024	44.58	44.72	44.35	44.72	44.72	9,600
Apr 24, 2024	44.89	44.95	44.70	44.91	44.91	10,800
Apr 23, 2024	44.53	44.90	44.53	44.86	44.86	18,200
Apr 22, 2024	44.23	44.66	44.17	44.44	44.44	203,400
Apr 19, 2024	43.90	44.20	43.90	44.07	44.07	8,800
Apr 18, 2024	44.11	44.31	43.83	43.93	43.93	9,900
Apr 17, 2024	44.35	44.43	43.99	44.06	44.06	11,500
Apr 16, 2024	44.31	44.35	44.07	44.23	44.23	11,700
Apr 15, 2024	44.93	45.06	44.20	44.25	44.25	6,000
Apr 12, 2024	45.08	45.11	44.55	44.63	44.63	14,600
Apr 11, 2024	45.50	45.50	45.16	45.28	45.28	12,800
Apr 10, 2024	45.46	45.49	45.32	45.43	45.43	5,100
Apr 09, 2024	46.05	46.05	45.61	45.85	45.85	16,000
Apr 08, 2024	46.07	46.14	45.96	46.00	46.00	7,400
Apr 05, 2024	45.65	46.06	45.65	46.02	46.02	9,600
Apr 04, 2024	46.43	46.46	45.67	45.67	45.67	10,000
Apr 03, 2024	46.03	46.30	46.03	46.16	46.16	11,900
Apr 02, 2024	46.14	46.15	45.94	46.07	46.07	23,000
Apr 01, 2024	46.51	46.73	46.25	46.44	46.44	11,700
Mar 28, 2024	46.41	46.58	46.41	46.56	46.56	74,200
Mar 27, 2024	46.17	46.39	46.15	46.39	46.39	9,900
Mar 26, 2024	45.91	46.23	45.91	46.23	46.23	19,600
Mar 25, 2024	45.98	46.00	45.83	45.84	45.84	13,500
Mar 22, 2024	46.18	46.18	45.93	45.99	45.99	9,500
Mar 22, 2024	0.14 Dividend
Mar 21, 2024	46.21	46.32	46.06	46.30	46.16	8,800
Mar 20, 2024	45.78	46.01	45.74	46.01	45.87	8,400
Mar 19, 2024	45.49	45.83	45.49	45.79	45.66	16,400
Mar 18, 2024	45.54	45.67	45.51	45.51	45.37	8,900
Mar 15, 2024	45.39	45.54	45.39	45.41	45.27	12,500
Mar 14, 2024	45.84	45.84	45.34	45.47	45.33	6,500
Mar 13, 2024	45.78	45.93	45.78	45.80	45.66	8,200
Mar 12, 2024	45.61	45.72	45.53	45.71	45.57	8,800
Mar 11, 2024	45.41	45.47	45.17	45.40	45.26	11,100
Mar 08, 2024	45.66	45.78	45.43	45.47	45.34	12,300
Mar 07, 2024	45.57	45.64	45.51	45.59	45.45	10,800
Mar 06, 2024	45.33	45.45	45.23	45.33	45.20	9,900
Mar 05, 2024	45.25	45.31	44.92	45.05	44.91	24,200
Mar 04, 2024	45.32	45.44	45.29	45.29	45.15	11,700
Mar 01, 2024	45.01	45.25	45.01	45.25	45.11	6,200
Feb 29, 2024	44.96	44.96	44.67	44.90	44.77	13,600
Feb 28, 2024	44.75	44.75	44.68	44.74	44.60	12,700
Feb 27, 2024	44.71	44.76	44.61	44.76	44.62	34,300
Feb 26, 2024	44.73	44.83	44.63	44.63	44.50	6,300
Feb 23, 2024	44.50	44.72	44.50	44.70	44.56	7,500
Feb 22, 2024	44.12	44.48	44.12	44.44	44.31	18,800
Feb 21, 2024	43.78	43.85	43.69	43.85	43.72	9,100
Feb 20, 2024	43.86	44.01	43.84	43.89	43.76	17,700
Feb 16, 2024	44.22	44.29	44.03	44.03	43.90	4,000
Feb 15, 2024	44.00	44.37	44.00	44.28	44.15	10,500
Feb 14, 2024	43.68	43.84	43.56	43.83	43.70	14,800
Feb 13, 2024	43.53	43.69	43.29	43.57	43.44	36,300
Feb 12, 2024	43.90	44.12	43.90	44.02	43.88	12,900
Feb 09, 2024	43.77	43.95	43.75	43.91	43.78	17,100
Feb 08, 2024	43.65	43.72	43.57	43.72	43.59	17,300
Feb 07, 2024	43.63	43.71	43.47	43.63	43.49	26,400
Feb 06, 2024	43.56	43.56	43.38	43.45	43.32	14,300
Feb 05, 2024	43.56	43.56	43.20	43.50	43.37	24,200
Feb 02, 2024	43.50	43.88	43.50	43.77	43.64	13,800
Feb 01, 2024	43.27	43.69	43.20	43.65	43.52	22,100
Jan 31, 2024	43.67	43.67	43.27	43.29	43.16	11,300
Jan 30, 2024	43.64	43.84	43.63	43.81	43.68	24,600
Jan 29, 2024	43.37	43.63	43.33	43.63	43.50	10,500
Jan 26, 2024	43.38	43.55	43.34	43.42	43.29	9,500
Jan 25, 2024	43.28	43.41	43.24	43.40	43.27	19,900
Jan 24, 2024	43.42	43.42	43.07	43.08	42.95	19,400
Jan 23, 2024	43.30	43.31	43.07	43.19	43.06	15,600
Jan 22, 2024	43.10	43.34	43.07	43.18	43.05	14,500
Jan 19, 2024	42.67	42.96	42.57	42.90	42.77	45,500
Jan 18, 2024	42.43	42.60	42.22	42.60	42.47	406,400
Jan 17, 2024	42.42	42.42	42.25	42.35	42.22	5,500
Jan 16, 2024	42.43	42.53	42.36	42.44	42.31	7,400
Jan 12, 2024	42.61	42.61	42.47	42.53	42.40	21,000
Jan 11, 2024	42.36	42.45	42.12	42.45	42.32	28,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,045.60-223.52(-1.00%)

S&P 5005,256.40-21.11(-0.40%)

DOW38,360.90-325.42(-0.84%)

CAD/USD0.7326-0.0013(-0.17%)

CRUDE OIL74.14-2.85(-3.70%)

Bitcoin CAD94,564.66+1,969.43(+2.13%)

STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

WisdomTree U.S. Multifactor Fund (USMF)

S&P/TSX
22,045.60
-223.52(-1.00%)

S&P 500
5,256.40
-21.11(-0.40%)

DOW
38,360.90
-325.42(-0.84%)

CAD/USD
0.7326
-0.0013(-0.17%)

CRUDE OIL
74.14
-2.85(-3.70%)

Bitcoin CAD
94,564.66
+1,969.43(+2.13%)