WisdomTree U.S. SmallCap Fund (EES)
NYSEARCA: EES · Real-Time Price · USD
55.90
-0.31 (-0.55%)
At close: Oct 6, 2025, 4:00 PM EDT
55.90
0.00 (0.00%)
After-hours: Oct 6, 2025, 8:00 PM EDT
EES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 56.51 | 56.51 | 55.90 | 55.90 | 55.90 | -0.55% | 11,317 |
| Oct 3, 2025 | 56.10 | 56.67 | 56.10 | 56.21 | 56.21 | 0.61% | 44,375 |
| Oct 2, 2025 | 55.82 | 55.90 | 55.44 | 55.87 | 55.87 | -0.13% | 15,482 |
| Oct 1, 2025 | 55.47 | 56.07 | 55.45 | 55.94 | 55.94 | 0.13% | 33,357 |
| Sep 30, 2025 | 55.86 | 55.89 | 55.23 | 55.87 | 55.87 | 0.18% | 41,621 |
| Sep 29, 2025 | 56.48 | 56.48 | 55.58 | 55.77 | 55.77 | -0.34% | 36,581 |
| Sep 26, 2025 | 55.62 | 56.08 | 55.62 | 55.96 | 55.96 | 0.87% | 22,060 |
| Sep 25, 2025 | 55.47 | 55.70 | 55.32 | 55.48 | 55.48 | -1.11% | 13,897 |
| Sep 24, 2025 | 56.42 | 56.76 | 56.08 | 56.10 | 55.89 | -0.44% | 13,647 |
| Sep 23, 2025 | 56.65 | 57.28 | 56.35 | 56.35 | 56.14 | -0.25% | 98,231 |
| Sep 22, 2025 | 56.43 | 56.61 | 56.32 | 56.49 | 56.28 | 0.21% | 12,184 |
| Sep 19, 2025 | 57.34 | 57.34 | 56.37 | 56.37 | 56.16 | -1.31% | 12,170 |
| Sep 18, 2025 | 56.24 | 57.17 | 56.24 | 57.12 | 56.91 | 1.84% | 13,024 |
| Sep 17, 2025 | 56.26 | 57.34 | 56.00 | 56.09 | 55.88 | -0.02% | 41,175 |
| Sep 16, 2025 | 56.12 | 56.13 | 55.66 | 56.10 | 55.89 | -0.11% | 9,824 |
| Sep 15, 2025 | 56.39 | 56.52 | 56.05 | 56.16 | 55.95 | 0.43% | 53,543 |
| Sep 12, 2025 | 56.67 | 56.67 | 55.92 | 55.92 | 55.71 | -1.55% | 11,028 |
| Sep 11, 2025 | 55.85 | 56.83 | 55.85 | 56.80 | 56.59 | 2.20% | 11,001 |
| Sep 10, 2025 | 55.75 | 55.99 | 55.44 | 55.58 | 55.38 | -0.27% | 13,067 |
| Sep 9, 2025 | 56.08 | 56.08 | 55.66 | 55.73 | 55.53 | -0.84% | 12,723 |
| Sep 8, 2025 | 56.32 | 56.32 | 55.82 | 56.20 | 55.99 | -0.37% | 8,501 |
| Sep 5, 2025 | 56.37 | 56.92 | 55.91 | 56.41 | 56.20 | 0.46% | 17,207 |
| Sep 4, 2025 | 55.60 | 56.15 | 55.49 | 56.15 | 55.94 | 1.10% | 15,593 |
| Sep 3, 2025 | 55.42 | 55.79 | 55.18 | 55.54 | 55.34 | 0.05% | 10,888 |
| Sep 2, 2025 | 55.19 | 55.59 | 55.10 | 55.51 | 55.31 | -0.93% | 18,741 |
| Aug 29, 2025 | 56.04 | 56.27 | 55.82 | 56.03 | 55.82 | -0.06% | 5,710 |
| Aug 28, 2025 | 56.12 | 56.12 | 55.81 | 56.06 | 55.86 | -0.03% | 12,916 |
| Aug 27, 2025 | 55.53 | 56.13 | 55.53 | 56.08 | 55.87 | 0.63% | 11,603 |
| Aug 26, 2025 | 55.55 | 55.85 | 55.49 | 55.73 | 55.52 | 0.48% | 7,313 |
| Aug 25, 2025 | 55.83 | 55.85 | 55.46 | 55.46 | 55.26 | -1.09% | 9,107 |
| Aug 22, 2025 | 54.15 | 56.14 | 54.15 | 56.07 | 55.86 | 3.97% | 45,506 |
| Aug 21, 2025 | 53.58 | 53.93 | 53.58 | 53.93 | 53.73 | 0.07% | 6,443 |
| Aug 20, 2025 | 54.05 | 54.05 | 53.55 | 53.89 | 53.69 | -0.35% | 9,173 |
| Aug 19, 2025 | 54.02 | 54.31 | 53.84 | 54.08 | 53.88 | -0.02% | 25,334 |
| Aug 18, 2025 | 53.84 | 54.09 | 53.83 | 54.09 | 53.89 | 0.54% | 12,587 |
| Aug 15, 2025 | 54.36 | 54.36 | 53.75 | 53.80 | 53.60 | -0.92% | 14,784 |
| Aug 14, 2025 | 54.22 | 54.39 | 53.73 | 54.30 | 54.10 | -1.20% | 28,658 |
| Aug 13, 2025 | 54.01 | 54.96 | 53.98 | 54.96 | 54.76 | 2.59% | 22,491 |
| Aug 12, 2025 | 52.66 | 53.66 | 52.56 | 53.57 | 53.37 | 2.90% | 10,345 |
| Aug 11, 2025 | 52.25 | 52.51 | 51.88 | 52.06 | 51.87 | 0.42% | 16,876 |
| Aug 8, 2025 | 51.90 | 52.15 | 51.84 | 51.84 | 51.65 | 0.33% | 46,560 |
| Aug 7, 2025 | 52.27 | 52.27 | 51.48 | 51.67 | 51.48 | -0.17% | 22,663 |
| Aug 6, 2025 | 51.98 | 51.98 | 51.53 | 51.76 | 51.57 | 0.10% | 15,046 |
| Aug 5, 2025 | 51.70 | 51.82 | 51.19 | 51.71 | 51.52 | 0.35% | 18,701 |
| Aug 4, 2025 | 51.00 | 51.56 | 50.88 | 51.53 | 51.34 | 2.07% | 33,615 |
| Aug 1, 2025 | 50.49 | 50.77 | 50.36 | 50.48 | 50.30 | -2.07% | 24,763 |
| Jul 31, 2025 | 51.94 | 51.99 | 51.51 | 51.55 | 51.36 | -1.04% | 11,452 |
| Jul 30, 2025 | 52.82 | 53.00 | 51.86 | 52.09 | 51.90 | -1.10% | 12,568 |
| Jul 29, 2025 | 53.36 | 53.37 | 52.61 | 52.67 | 52.48 | -0.90% | 19,566 |
| Jul 28, 2025 | 53.22 | 53.28 | 52.97 | 53.15 | 52.95 | 0.15% | 26,813 |