S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
CI WisdomTree US MidCap Dividend Index ETF (UMI)
CI WisdomTree US MidCap Dividend Index ETF (UMI) Historical

UMI CI WisdomTree US MidCap Dividend Index ETF

32.34

0.33 (1.03%)

May 09 2024 - Closed

Delayed by 15 minutes

UMI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	32.01	0.01	0.03%	31.99	32.02	31.99	800
May 07 2024	32.00	0.12	0.38%	32.00	32.00	32.00	0
May 06 2024	31.88	0.34	1.08%	31.88	31.88	31.88	0
May 03 2024	31.54	0.30	0.96%	31.54	31.54	31.54	100
May 02 2024	31.24	0.19	0.61%	31.24	31.24	31.24	0
May 01 2024	31.05	0.04	0.13%	30.95	31.05	30.95	200
Apr 30 2024	31.01	-0.44	-1.40%	31.06	31.06	31.01	128
Apr 29 2024	31.45	0.20	0.64%	31.45	31.45	31.45	0
Apr 26 2024	31.25	0.04	0.13%	31.25	31.25	31.25	0
Apr 25 2024	31.21	-0.24	-0.76%	31.21	31.21	31.21	7
Apr 24 2024	31.45	0.12	0.38%	31.45	31.45	31.45	0
Apr 23 2024	31.33	0.26	0.84%	31.37	31.37	31.33	162
Apr 22 2024	31.07	0.28	0.91%	31.07	31.07	31.07	0
Apr 19 2024	30.79	0.27	0.88%	30.79	30.79	30.79	100
Apr 18 2024	30.52	0.00	0.00%	30.52	30.52	30.52	0
Apr 17 2024	30.52	-0.11	-0.36%	30.52	30.52	30.52	0
Apr 16 2024	30.63	-0.17	-0.55%	30.50	30.63	30.50	304
Apr 15 2024	30.80	-0.26	-0.84%	30.75	30.80	30.75	100
Apr 12 2024	31.06	-0.46	-1.46%	31.13	31.13	31.03	1,800
Apr 11 2024	31.52	-0.08	-0.25%	31.52	31.52	31.52	0
Apr 10 2024	31.60	-0.65	-2.02%	31.53	31.60	31.53	523
Apr 09 2024	32.25	0.01	0.03%	32.25	32.25	32.25	0
Apr 08 2024	32.24	0.16	0.50%	32.24	32.24	32.24	0
Apr 05 2024	32.08	0.16	0.50%	32.08	32.08	32.08	0
Apr 04 2024	31.92	-0.28	-0.87%	32.18	32.18	31.92	700
Apr 03 2024	32.20	0.11	0.34%	32.24	32.24	32.15	317
Apr 02 2024	32.09	-0.34	-1.05%	32.09	32.09	32.09	0
Apr 01 2024	32.43	-0.23	-0.70%	32.43	32.43	32.43	201
Mar 28 2024	32.66	0.25	0.77%	32.70	32.70	32.63	363
Mar 27 2024	32.41	0.53	1.66%	32.41	32.41	32.41	0
Mar 26 2024	31.88	-0.06	-0.19%	31.88	31.88	31.88	112
Mar 25 2024	31.94	0.01	0.03%	31.94	31.94	31.94	0
Mar 22 2024	31.93	-0.27	-0.84%	31.93	31.93	31.93	0
Mar 21 2024	32.20	0.26	0.81%	32.24	32.24	32.20	190
Mar 20 2024	31.94	0.41	1.30%	31.65	31.97	31.60	904
Mar 19 2024	31.53	0.26	0.83%	31.53	31.53	31.53	0
Mar 18 2024	31.27	-0.03	-0.10%	31.38	31.38	31.27	1,400
Mar 15 2024	31.30	0.08	0.26%	31.30	31.30	31.30	0
Mar 14 2024	31.22	-0.35	-1.11%	31.22	31.22	31.22	0
Mar 13 2024	31.57	0.09	0.29%	31.57	31.57	31.57	0
Mar 12 2024	31.48	0.02	0.06%	31.48	31.48	31.48	50
Mar 11 2024	31.46	-0.01	-0.03%	31.46	31.46	31.46	0
Mar 08 2024	31.47	0.00	0.00%	31.47	31.47	31.47	0
Mar 07 2024	31.47	0.22	0.70%	31.47	31.47	31.47	0
Mar 06 2024	31.25	0.10	0.32%	31.33	31.33	31.23	333
Mar 05 2024	31.15	0.06	0.19%	31.15	31.15	31.15	100
Mar 04 2024	31.09	0.09	0.29%	31.10	31.15	31.09	200
Mar 01 2024	31.00	0.02	0.06%	30.94	31.00	30.92	877
Feb 29 2024	30.98	0.23	0.75%	30.98	30.98	30.98	30
Feb 28 2024	30.75	-0.03	-0.10%	30.75	30.75	30.75	16
Feb 27 2024	30.78	0.15	0.49%	30.78	30.78	30.78	15
Feb 26 2024	30.63	-0.16	-0.52%	30.82	30.85	30.63	606
Feb 23 2024	30.79	0.09	0.29%	30.79	30.79	30.79	0
Feb 22 2024	30.70	0.18	0.59%	30.70	30.70	30.70	0
Feb 21 2024	30.52	0.11	0.36%	30.50	30.52	30.50	100
Feb 20 2024	30.41	-0.10	-0.33%	30.41	30.41	30.41	0
Feb 16 2024	30.51	-0.08	-0.26%	30.64	30.64	30.51	514
Feb 15 2024	30.59	0.54	1.80%	30.55	30.59	30.55	108
Feb 14 2024	30.05	0.35	1.18%	30.05	30.05	30.05	0
Feb 13 2024	29.70	-0.74	-2.43%	29.55	29.70	29.55	100
Feb 12 2024	30.44	0.40	1.33%	30.44	30.44	30.44	0
Feb 09 2024	30.04	0.14	0.47%	30.04	30.04	30.04	0

CI WisdomTree US MidCap ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions