CI WisdomTree U.S. MidCap Dividend Index ETF - UMI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	33.99	33.99	33.99	33.99	33.99	0
August 13, 2025	33.48	33.48	33.48	33.48	33.48	600
August 12, 2025	33.06	33.06	33.06	33.06	33.06	0
August 11, 2025	33.14	33.14	33.14	33.14	33.14	0
August 08, 2025	33.07	33.07	33.07	33.07	33.07	0
August 07, 2025	33.19	33.19	33.19	33.19	33.19	0
August 06, 2025	33.25	33.25	33.25	33.25	33.25	0
August 05, 2025	32.71	32.71	32.71	32.71	32.71	0
August 01, 2025	33.08	33.08	33.08	33.08	33.08	0
July 31, 2025	33.23	33.23	33.23	33.23	33.23	0
July 30, 2025	33.58	33.58	33.58	33.58	33.58	0
July 29, 2025	33.3	33.3	33.3	33.3	33.3	116
July 28, 2025	33.78	33.78	33.78	33.78	33.78	0
July 25, 2025	33.75	33.75	33.75	33.75	33.75	100
July 24, 2025	33.92	33.92	33.92	33.92	33.92	0
July 23, 2025	33.75	33.75	33.75	33.75	33.75	0
July 22, 2025	33.22	33.22	33.22	33.22	33.22	0
July 21, 2025	33.22	33.22	33.22	33.22	33.22	100
July 18, 2025	33.4	33.4	33.4	33.4	33.4	100
July 17, 2025	33.14	33.14	33.14	33.14	33.14	0
July 16, 2025	33.02	33.02	33.02	33.02	33.02	0
July 15, 2025	33.63	33.63	33.63	33.63	33.63	0
July 14, 2025	33.6	33.6	33.6	33.6	33.6	0
July 11, 2025	33.86	33.86	33.86	33.86	33.86	0
July 10, 2025	33.65	33.65	33.65	33.65	33.65	0
July 09, 2025	33.65	33.65	33.65	33.65	33.65	100
July 08, 2025	33.65	33.64	33.64	33.65	33.64	3,200
July 07, 2025	33.99	33.45	33.45	33.99	33.45	300
July 04, 2025	33.84	33.84	33.84	33.84	33.84	0
July 03, 2025	33.6	33.6	33.6	33.6	33.6	24
July 02, 2025	33.6	33.6	33.6	33.6	33.6	105
June 30, 2025	32.76	32.76	32.76	32.76	32.76	0
June 27, 2025	32.72	32.72	32.72	32.72	32.72	0
June 26, 2025	32.3	32.3	32.3	32.3	32.3	0
June 25, 2025	32.3	32.3	32.3	32.3	32.3	100
June 24, 2025	32.69	32.72	32.72	32.72	32.69	11,100
June 23, 2025	32.64	32.64	32.43	32.64	32.64	100
June 20, 2025	32.32	32.34	32.13	32.34	32.3	19,000
June 19, 2025	32.32	32.32	32.11	32.32	32.32	0
June 18, 2025	32.22	32.22	32.01	32.22	32.22	0
June 17, 2025	32.46	32.46	32.25	32.46	32.46	0
June 16, 2025	32.46	32.46	32.25	32.46	32.46	104
June 13, 2025	32.22	32.22	32.22	32.22	32.22	0
June 12, 2025	32.63	32.63	32.63	32.63	32.63	600
June 11, 2025	32.73	32.73	32.73	32.73	32.73	0
June 10, 2025	32.66	32.66	32.66	32.66	32.66	0
June 09, 2025	32.53	32.53	32.53	32.53	32.53	0
June 06, 2025	32.19	32.19	32.19	32.19	32.19	0
June 05, 2025	32.28	32.28	32.28	32.28	32.28	0
June 04, 2025	32.44	32.44	32.44	32.44	32.44	0
June 03, 2025	32.15	32.15	32.15	32.15	32.15	0
June 02, 2025	32.31	32.31	32.31	32.31	32.31	0
May 30, 2025	32.38	32.38	32.38	32.38	32.38	0
May 29, 2025	32.26	32.26	32.26	32.26	32.26	0
May 28, 2025	32.38	32.32	32.32	32.38	32.27	300
May 27, 2025	32.35	32.35	32.35	32.35	32.35	0
May 26, 2025	31.94	31.94	31.94	31.94	31.94	0
May 23, 2025	32.06	32.06	32.06	32.06	32.06	0
May 22, 2025	32.12	32.12	32.12	32.12	32.12	0
May 21, 2025	32.3	32.36	32.36	32.39	32.23	1,000

CI WisdomTree U.S. MidCap Dividend Index ETF (UMI.TO) TSX