WisdomTree U.S. SmallCap Fund (EES)
NYSEARCA: EES · Real-Time Price · USD
47.82
+0.95 (2.03%)
May 5, 2025, 4:00 PM EDT - Market closed
EES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 47.61 | 48.14 | 47.61 | 47.82 | 47.82 | -0.44% | 15,182 |
| May 2, 2025 | 47.58 | 48.05 | 47.42 | 48.03 | 48.03 | 2.47% | 30,284 |
| May 1, 2025 | 46.59 | 47.24 | 46.59 | 46.87 | 46.87 | 0.56% | 23,479 |
| Apr 30, 2025 | 46.26 | 46.70 | 45.72 | 46.61 | 46.61 | -0.85% | 30,809 |
| Apr 29, 2025 | 46.51 | 47.10 | 46.43 | 47.01 | 47.01 | 0.62% | 35,754 |
| Apr 28, 2025 | 46.64 | 46.78 | 46.13 | 46.72 | 46.72 | 0.60% | 75,691 |
| Apr 25, 2025 | 46.19 | 46.49 | 45.96 | 46.44 | 46.44 | -0.11% | 16,305 |
| Apr 24, 2025 | 45.83 | 46.57 | 45.79 | 46.49 | 46.49 | 1.64% | 56,630 |
| Apr 23, 2025 | 46.45 | 47.00 | 45.66 | 45.74 | 45.74 | 1.06% | 40,631 |
| Apr 22, 2025 | 44.82 | 45.38 | 44.58 | 45.26 | 45.26 | 2.46% | 43,199 |
| Apr 21, 2025 | 44.59 | 44.59 | 43.75 | 44.18 | 44.18 | -1.66% | 45,010 |
| Apr 17, 2025 | 44.73 | 45.23 | 44.56 | 44.92 | 44.92 | 0.78% | 43,899 |
| Apr 16, 2025 | 44.71 | 45.08 | 44.14 | 44.57 | 44.57 | -0.61% | 23,923 |
| Apr 15, 2025 | 44.83 | 45.33 | 44.69 | 44.85 | 44.85 | 0.08% | 15,037 |
| Apr 14, 2025 | 45.17 | 45.17 | 44.10 | 44.81 | 44.81 | 0.70% | 57,302 |
| Apr 11, 2025 | 43.77 | 44.95 | 43.12 | 44.50 | 44.50 | 1.31% | 137,206 |
| Apr 10, 2025 | 44.81 | 44.90 | 43.00 | 43.93 | 43.93 | -4.71% | 29,371 |
| Apr 9, 2025 | 42.05 | 46.52 | 41.92 | 46.10 | 46.10 | 8.35% | 81,334 |
| Apr 8, 2025 | 45.42 | 45.42 | 42.22 | 42.54 | 42.54 | -2.56% | 98,716 |
| Apr 7, 2025 | 42.70 | 44.67 | 42.29 | 43.66 | 43.66 | -1.29% | 68,976 |
| Apr 4, 2025 | 44.35 | 44.75 | 43.29 | 44.23 | 44.23 | -3.97% | 184,683 |
| Apr 3, 2025 | 47.51 | 47.54 | 46.06 | 46.06 | 46.06 | -6.93% | 163,915 |
| Apr 2, 2025 | 48.47 | 49.65 | 48.47 | 49.49 | 49.49 | 1.16% | 22,001 |
| Apr 1, 2025 | 48.68 | 49.21 | 48.27 | 48.92 | 48.92 | 0.17% | 64,080 |
| Mar 31, 2025 | 48.34 | 48.92 | 48.27 | 48.84 | 48.84 | -0.17% | 23,634 |
| Mar 28, 2025 | 49.95 | 49.95 | 48.68 | 48.92 | 48.92 | -1.88% | 13,938 |
| Mar 27, 2025 | 50.04 | 50.30 | 49.80 | 49.86 | 49.86 | -0.40% | 68,837 |
| Mar 26, 2025 | 50.22 | 50.30 | 49.77 | 50.06 | 50.06 | -0.38% | 11,317 |
| Mar 25, 2025 | 50.67 | 50.67 | 50.24 | 50.25 | 50.12 | -0.88% | 18,156 |
| Mar 24, 2025 | 50.18 | 50.73 | 50.18 | 50.70 | 50.57 | 2.01% | 14,686 |
| Mar 21, 2025 | 49.46 | 49.85 | 49.25 | 49.70 | 49.57 | -0.68% | 19,182 |
| Mar 20, 2025 | 50.00 | 50.49 | 49.96 | 50.04 | 49.91 | -0.49% | 14,355 |
| Mar 19, 2025 | 49.88 | 50.52 | 49.73 | 50.29 | 50.16 | 1.00% | 18,634 |
| Mar 18, 2025 | 49.57 | 49.79 | 49.45 | 49.79 | 49.66 | -0.02% | 35,243 |
| Mar 17, 2025 | 49.35 | 49.96 | 49.35 | 49.80 | 49.67 | 0.91% | 25,652 |
| Mar 14, 2025 | 48.87 | 49.35 | 48.57 | 49.35 | 49.22 | 2.03% | 31,519 |
| Mar 13, 2025 | 49.00 | 49.02 | 48.06 | 48.37 | 48.25 | -1.47% | 28,057 |
| Mar 12, 2025 | 49.72 | 49.72 | 48.82 | 49.09 | 48.96 | -0.30% | 13,384 |
| Mar 11, 2025 | 49.60 | 49.66 | 48.90 | 49.24 | 49.11 | -0.42% | 14,483 |
| Mar 10, 2025 | 49.80 | 50.13 | 49.10 | 49.45 | 49.32 | -2.12% | 21,372 |
| Mar 7, 2025 | 50.13 | 50.68 | 49.80 | 50.52 | 50.39 | 0.56% | 28,056 |
| Mar 6, 2025 | 49.84 | 50.44 | 49.61 | 50.24 | 50.11 | -0.67% | 66,875 |
| Mar 5, 2025 | 50.05 | 50.58 | 49.65 | 50.58 | 50.45 | 1.10% | 54,080 |
| Mar 4, 2025 | 50.39 | 50.84 | 49.59 | 50.03 | 49.90 | -1.59% | 522,187 |
| Mar 3, 2025 | 52.12 | 52.12 | 50.58 | 50.84 | 50.71 | -2.19% | 30,140 |
| Feb 28, 2025 | 51.84 | 52.05 | 51.29 | 51.98 | 51.85 | 0.23% | 121,899 |
| Feb 27, 2025 | 52.37 | 52.42 | 51.76 | 51.86 | 51.73 | -1.14% | 40,309 |
| Feb 26, 2025 | 52.78 | 53.03 | 52.20 | 52.46 | 52.32 | -0.55% | 51,861 |
| Feb 25, 2025 | 52.93 | 53.05 | 52.39 | 52.75 | 52.61 | -0.04% | 20,029 |
| Feb 24, 2025 | 53.01 | 53.14 | 52.64 | 52.77 | 52.63 | -0.30% | 13,632 |