WisdomTree US MidCap Quality Growth Fund (QMID)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3053 | -1.07593576103 | 28.3753 | 28.4 | 27.95 | 1066 | 28.18099154 | SP |
| 4 | 0.72 | 2.63254113346 | 27.35 | 28.71 | 26.93 | 647 | 28.11083529 | SP |
| 12 | -1.2537 | -4.27538134683 | 29.3237 | 29.86 | 26.78 | 436 | 28.54282872 | SP |
| 26 | 0.52 | 1.88747731397 | 27.55 | 29.86 | 25.25 | 450 | 27.61800262 | SP |
| 52 | 2.8987 | 11.5158931005 | 25.1713 | 29.86 | 24.75 | 1930 | 26.41680829 | SP |
| 156 | 2.98 | 11.8772419291 | 25.09 | 29.86 | 24.75 | 1926 | 26.40088003 | SP |
| 260 | 2.98 | 11.8772419291 | 25.09 | 29.86 | 24.75 | 1926 | 26.40088003 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 28.07 | -0.26 | -0.90 | 28.2 | 28.2 | 28.07 | 18 |
| 1738280100 | 28.3252 | 0.37 | 1.31 | 28.4 | 28.4 | 28.3252 | 239 |
| 1738193700 | 27.96 | -0.12 | -0.41 | 28.01 | 28.01 | 27.96 | 33 |
| 1738107300 | 28.0755 | 0.03 | 0.09 | 28.2 | 28.2 | 27.95 | 2033 |
| 1738020900 | 28.0491 | -0.25 | -0.88 | 28.2449 | 28.2449 | 28.01 | 671 |
| 1737761700 | 28.2981 | -0.12 | -0.43 | 28.3753 | 28.3753 | 28.29 | 2355 |
| 1737675300 | 28.42 | 0 | 0.00 | 28.42 | 28.42 | 28.42 | 0 |
| 1737588900 | 28.42 | -0.12 | -0.42 | 28.71 | 28.71 | 28.42 | 1077 |
| 1737502500 | 28.541 | 0.39 | 1.39 | 28.3858 | 28.541 | 28.35 | 2387 |
| 1737156900 | 28.1488 | 0.1 | 0.35 | 28.17 | 28.17 | 28.1488 | 5 |
| 1737070500 | 28.0498 | 0.15 | 0.54 | 28.0498 | 28.0498 | 28.0498 | 4 |
| 1736984100 | 27.9 | 0.41 | 1.49 | 28.19 | 28.19 | 27.9 | 315 |
| 1736897700 | 27.491 | 0.33 | 1.22 | 27.54 | 27.54 | 27.491 | 175 |
| 1736811300 | 27.1587 | 0.2 | 0.74 | 27.0823 | 27.1587 | 27.0823 | 440 |
| 1736552100 | 26.96 | -0.32 | -1.17 | 27.28 | 27.28 | 26.93 | 864 |
| 1736379300 | 27.28 | 0.08 | 0.28 | 27.28 | 27.28 | 27.06 | 109 |
| 1736292900 | 27.2028 | -0.12 | -0.43 | 27.19 | 27.2028 | 27.19 | 136 |
| 1736206500 | 27.32 | -0.03 | -0.11 | 27.38 | 27.5711 | 27.32 | 987 |
| 1735947300 | 27.35 | 0.31 | 1.15 | 27.26 | 27.35 | 27.26 | 86 |
| 1735860900 | 27.04 | 0 | 0.00 | 27.26 | 27.26 | 27.04 | 14 |
| 1735688100 | 27.04 | 0.01 | 0.02 | 27.3 | 27.3 | 27.04 | 151 |
| 1735601700 | 27.0342 | -0.15 | -0.56 | 26.78 | 27.0342 | 26.78 | 213 |
| 1735342500 | 27.1862 | -0.27 | -1.00 | 27.18 | 27.1862 | 27.18 | 89 |
| 1735256100 | 27.46 | -0.22 | -0.79 | 27.67 | 27.67 | 27.35 | 1691 |
| 1735077840 | 27.68 | 0.18 | 0.65 | 27.51 | 27.68 | 27.51 | 13 |
| 1734996900 | 27.5007 | 0.04 | 0.15 | 27.5007 | 27.5007 | 27.5007 | 1 |
| 1734737700 | 27.46 | 0.15 | 0.55 | 27.04 | 27.62 | 27.04 | 187 |
| 1734651300 | 27.3088 | -0.11 | -0.39 | 27.68 | 27.68 | 27.3088 | 246 |
| 1734564900 | 27.4147 | -1.16 | -4.04 | 28.52 | 28.52 | 27.4147 | 747 |
| 1734478500 | 28.57 | -0.25 | -0.85 | 28.9 | 28.9 | 28.56 | 639 |
| 1734392100 | 28.8155 | -0.02 | -0.08 | 28.8155 | 28.8155 | 28.8155 | 43 |
| 1734132900 | 28.8387 | -0.23 | -0.80 | 29 | 29 | 28.8387 | 159 |
| 1734046500 | 29.07 | -0.24 | -0.81 | 29.43 | 29.43 | 29.07 | 9 |
| 1733960100 | 29.3072 | 0.22 | 0.76 | 29.47 | 29.47 | 29.3072 | 7 |
| 1733873700 | 29.0863 | -0.23 | -0.80 | 29.0863 | 29.0863 | 29.0863 | 1 |
| 1733787300 | 29.321 | -0.19 | -0.64 | 29.321 | 29.321 | 29.321 | 30 |
| 1733528100 | 29.51 | 0.21 | 0.72 | 29.45 | 29.51 | 29.45 | 117 |
| 1733441700 | 29.3 | -0.33 | -1.10 | 29.58 | 29.58 | 29.3 | 101 |
| 1733355300 | 29.6267 | -0.03 | -0.11 | 29.6267 | 29.6267 | 29.6267 | 13 |
| 1733268900 | 29.66 | 0.01 | 0.04 | 29.84 | 29.84 | 29.5601 | 3744 |
| 1733182500 | 29.6493 | 0.03 | 0.09 | 29.6493 | 29.6493 | 29.6493 | 58 |
| 1732917840 | 29.6227 | 0.07 | 0.25 | 29.78 | 29.78 | 29.6227 | 28 |
| 1732750500 | 29.5484 | -0.16 | -0.54 | 29.86 | 29.86 | 29.5484 | 148 |
| 1732664100 | 29.7099 | -0.15 | -0.50 | 29.7 | 29.7099 | 29.7 | 117 |
| 1732577700 | 29.86 | 0.4 | 1.37 | 29.85 | 29.86 | 29.85 | 19 |
| 1732318500 | 29.4564 | 0.37 | 1.27 | 29.26 | 29.4564 | 29.26 | 3435 |
| 1732232100 | 29.0872 | 0.56 | 1.96 | 29.1 | 29.1 | 29.0872 | 474 |
| 1732145700 | 28.5293 | 0.21 | 0.74 | 28.3 | 28.5293 | 28.3 | 7 |
| 1732059300 | 28.3197 | 0.04 | 0.15 | 28.3197 | 28.3197 | 28.3197 | 19 |
| 1731972900 | 28.2759 | 0.02 | 0.06 | 28.2759 | 28.2759 | 28.2759 | 9 |
| 1731713700 | 28.2589 | -0.48 | -1.66 | 28.26 | 28.26 | 28.2589 | 26 |
| 1731627300 | 28.7366 | -0.34 | -1.18 | 28.79 | 28.79 | 28.7366 | 13 |
| 1731540900 | 29.0804 | -0.27 | -0.92 | 29.29 | 29.29 | 29.0804 | 185 |
| 1731454500 | 29.3491 | -0.29 | -0.99 | 29.39 | 29.39 | 29.3491 | 14 |
| 1731368100 | 29.6421 | 0.32 | 1.09 | 29.7 | 29.7 | 29.6421 | 102 |
| 1731108900 | 29.3237 | 0.23 | 0.80 | 29.3237 | 29.3237 | 29.3237 | 23 |
| 1731022500 | 29.09 | 0.09 | 0.31 | 29.22 | 29.22 | 29.09 | 556 |
| 1730936100 | 29 | 1 | 3.57 | 29.03 | 29.03 | 28.86 | 179 |
| 1730849700 | 28.0001 | 0.4 | 1.45 | 27.63 | 28.0001 | 27.63 | 17 |
| 1730763300 | 27.6 | 0.1 | 0.36 | 27.64 | 27.64 | 27.6 | 43 |
| 1730500500 | 27.5 | 0.16 | 0.59 | 27.54 | 27.54 | 27.5 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
