WisdomTree U.S. SmallCap Fund (EES)
NYSEARCA: EES · Real-Time Price · USD
57.63
+0.78 (1.37%)
At close: Nov 22, 2024, 3:36 PM
57.71
+0.08 (0.14%)
After-hours: Nov 22, 2024, 4:10 PM EST
EES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 56.87 | 57.71 | 56.87 | 57.71 | 57.71 | 1.51% | 10,164 |
| Nov 21, 2024 | 56.09 | 56.92 | 56.07 | 56.85 | 56.85 | 2.00% | 11,418 |
| Nov 20, 2024 | 55.63 | 55.77 | 55.28 | 55.74 | 55.74 | 0.01% | 11,842 |
| Nov 19, 2024 | 54.94 | 55.73 | 54.94 | 55.73 | 55.73 | 0.07% | 16,801 |
| Nov 18, 2024 | 55.84 | 56.09 | 55.58 | 55.69 | 55.69 | -0.11% | 8,267 |
| Nov 15, 2024 | 56.26 | 56.32 | 55.50 | 55.75 | 55.75 | -0.95% | 18,419 |
| Nov 14, 2024 | 57.10 | 57.18 | 56.15 | 56.29 | 56.29 | -0.91% | 16,481 |
| Nov 13, 2024 | 57.80 | 57.90 | 56.79 | 56.81 | 56.81 | -0.89% | 42,691 |
| Nov 12, 2024 | 57.84 | 58.25 | 57.10 | 57.32 | 57.32 | -1.52% | 53,276 |
| Nov 11, 2024 | 57.63 | 58.39 | 57.63 | 58.20 | 58.20 | 1.80% | 21,396 |
| Nov 8, 2024 | 56.85 | 57.24 | 56.85 | 57.18 | 57.18 | 0.27% | 14,916 |
| Nov 7, 2024 | 57.50 | 57.57 | 56.53 | 57.02 | 57.02 | -1.01% | 31,614 |
| Nov 6, 2024 | 56.10 | 57.72 | 56.00 | 57.60 | 57.60 | 7.48% | 27,487 |
| Nov 5, 2024 | 52.52 | 53.60 | 52.52 | 53.59 | 53.59 | 2.27% | 20,433 |
| Nov 4, 2024 | 52.26 | 52.85 | 52.26 | 52.40 | 52.40 | 0.42% | 25,329 |
| Nov 1, 2024 | 52.46 | 52.54 | 52.18 | 52.18 | 52.18 | 0.19% | 14,489 |
| Oct 31, 2024 | 52.83 | 52.83 | 52.02 | 52.08 | 52.08 | -1.74% | 9,129 |
| Oct 30, 2024 | 52.52 | 53.50 | 52.52 | 53.00 | 53.00 | 0.59% | 15,233 |
| Oct 29, 2024 | 52.54 | 52.76 | 52.41 | 52.69 | 52.69 | -0.49% | 16,560 |
| Oct 28, 2024 | 52.26 | 53.11 | 52.26 | 52.95 | 52.95 | 1.98% | 17,423 |
| Oct 25, 2024 | 52.60 | 52.64 | 51.87 | 51.92 | 51.92 | -0.59% | 14,708 |
| Oct 24, 2024 | 52.39 | 52.41 | 52.09 | 52.23 | 52.23 | -0.07% | 9,226 |
| Oct 23, 2024 | 52.31 | 52.45 | 51.78 | 52.27 | 52.27 | -0.48% | 11,934 |
| Oct 22, 2024 | 52.70 | 52.71 | 52.51 | 52.52 | 52.52 | -0.59% | 17,193 |
| Oct 21, 2024 | 54.11 | 54.11 | 52.83 | 52.83 | 52.83 | -2.02% | 20,264 |
| Oct 18, 2024 | 54.37 | 54.37 | 53.88 | 53.92 | 53.92 | -0.59% | 18,180 |
| Oct 17, 2024 | 54.17 | 54.29 | 53.75 | 54.24 | 54.24 | 0.44% | 11,196 |
| Oct 16, 2024 | 53.70 | 54.23 | 53.70 | 54.01 | 54.01 | 1.44% | 27,015 |
| Oct 15, 2024 | 52.95 | 53.99 | 52.95 | 53.24 | 53.24 | 0.59% | 23,231 |
| Oct 14, 2024 | 52.85 | 53.09 | 52.50 | 52.93 | 52.93 | 0.17% | 10,559 |
| Oct 11, 2024 | 51.84 | 52.84 | 51.84 | 52.84 | 52.84 | 2.22% | 11,197 |
| Oct 10, 2024 | 51.61 | 51.73 | 51.40 | 51.69 | 51.69 | -0.44% | 9,453 |
| Oct 9, 2024 | 51.82 | 52.41 | 51.82 | 51.92 | 51.92 | 0.39% | 15,885 |
| Oct 8, 2024 | 51.89 | 51.95 | 51.57 | 51.72 | 51.72 | -0.14% | 19,170 |
| Oct 7, 2024 | 52.12 | 52.12 | 51.69 | 51.79 | 51.79 | -0.67% | 14,976 |
| Oct 4, 2024 | 52.06 | 52.30 | 51.91 | 52.14 | 52.14 | 1.26% | 7,415 |
| Oct 3, 2024 | 51.43 | 51.49 | 51.19 | 51.49 | 51.49 | -0.36% | 16,922 |
| Oct 2, 2024 | 51.78 | 52.17 | 51.65 | 51.68 | 51.68 | -0.30% | 47,607 |
| Oct 1, 2024 | 52.62 | 52.62 | 51.59 | 51.83 | 51.83 | -1.74% | 24,389 |
| Sep 30, 2024 | 52.14 | 52.77 | 52.14 | 52.75 | 52.75 | 0.71% | 16,807 |
| Sep 27, 2024 | 52.63 | 52.96 | 52.31 | 52.38 | 52.38 | 0.38% | 14,547 |
| Sep 26, 2024 | 52.36 | 52.59 | 52.08 | 52.18 | 52.18 | 1.05% | 21,291 |
| Sep 25, 2024 | 52.31 | 52.31 | 51.64 | 51.64 | 51.64 | -2.01% | 9,672 |
| Sep 24, 2024 | 52.90 | 52.91 | 52.55 | 52.70 | 52.52 | -0.21% | 21,033 |
| Sep 23, 2024 | 52.93 | 53.05 | 52.50 | 52.81 | 52.63 | -0.28% | 11,626 |
| Sep 20, 2024 | 53.31 | 53.41 | 52.78 | 52.96 | 52.78 | -1.34% | 12,849 |
| Sep 19, 2024 | 53.74 | 53.78 | 53.04 | 53.68 | 53.49 | 2.38% | 162,563 |
| Sep 18, 2024 | 52.49 | 53.27 | 52.27 | 52.43 | 52.25 | -0.17% | 16,643 |
| Sep 17, 2024 | 52.27 | 53.01 | 52.27 | 52.52 | 52.34 | 1.29% | 14,627 |
| Sep 16, 2024 | 51.69 | 51.97 | 51.41 | 51.85 | 51.67 | 0.84% | 13,897 |
| Sep 13, 2024 | 50.73 | 51.53 | 50.73 | 51.42 | 51.24 | 2.48% | 37,585 |
| Sep 12, 2024 | 49.89 | 50.47 | 49.69 | 50.18 | 50.00 | 0.86% | 13,091 |
| Sep 11, 2024 | 49.38 | 49.75 | 48.60 | 49.75 | 49.58 | 0.22% | 26,348 |
| Sep 10, 2024 | 49.79 | 49.79 | 49.20 | 49.64 | 49.47 | -0.24% | 17,056 |
| Sep 9, 2024 | 50.06 | 50.25 | 49.76 | 49.76 | 49.59 | -0.52% | 19,861 |
| Sep 6, 2024 | 50.81 | 50.90 | 49.88 | 50.02 | 49.85 | -1.48% | 21,577 |
| Sep 5, 2024 | 51.16 | 51.35 | 50.54 | 50.77 | 50.59 | -0.33% | 9,770 |
| Sep 4, 2024 | 51.18 | 51.45 | 50.84 | 50.94 | 50.76 | -0.27% | 21,279 |
| Sep 3, 2024 | 51.98 | 52.20 | 51.02 | 51.08 | 50.90 | -2.76% | 13,262 |
| Aug 30, 2024 | 52.35 | 52.59 | 52.06 | 52.53 | 52.35 | 0.43% | 6,550 |
| Aug 29, 2024 | 52.06 | 52.70 | 51.83 | 52.31 | 52.13 | 0.60% | 9,365 |
| Aug 28, 2024 | 51.98 | 52.24 | 51.71 | 51.99 | 51.81 | -0.31% | 25,663 |
| Aug 27, 2024 | 52.27 | 52.27 | 51.90 | 52.16 | 51.97 | -0.83% | 21,421 |
| Aug 26, 2024 | 53.12 | 53.13 | 52.54 | 52.59 | 52.41 | -0.25% | 13,966 |
| Aug 23, 2024 | 51.49 | 52.91 | 51.32 | 52.72 | 52.54 | 3.78% | 23,577 |
| Aug 22, 2024 | 51.04 | 51.04 | 50.80 | 50.80 | 50.62 | -0.45% | 7,953 |
| Aug 21, 2024 | 50.75 | 51.07 | 50.69 | 51.03 | 50.85 | 0.82% | 11,488 |
| Aug 20, 2024 | 51.00 | 51.00 | 50.39 | 50.61 | 50.44 | -0.92% | 39,507 |
| Aug 19, 2024 | 50.97 | 51.15 | 50.62 | 51.09 | 50.91 | 0.73% | 14,265 |
| Aug 16, 2024 | 50.32 | 50.94 | 50.32 | 50.71 | 50.54 | 0.42% | 6,480 |
| Aug 15, 2024 | 50.20 | 50.67 | 50.14 | 50.50 | 50.33 | 2.63% | 62,433 |
| Aug 14, 2024 | 49.37 | 49.54 | 48.94 | 49.20 | 49.03 | -0.09% | 46,998 |
| Aug 13, 2024 | 48.55 | 49.41 | 48.55 | 49.25 | 49.08 | 1.84% | 9,505 |
| Aug 12, 2024 | 49.17 | 49.17 | 48.31 | 48.36 | 48.19 | -1.37% | 16,562 |
| Aug 9, 2024 | 49.00 | 49.14 | 48.74 | 49.03 | 48.86 | -0.16% | 13,677 |
| Aug 8, 2024 | 48.95 | 49.17 | 48.76 | 49.11 | 48.94 | 1.57% | 13,887 |
| Aug 7, 2024 | 49.76 | 49.76 | 48.30 | 48.35 | 48.18 | -0.82% | 17,911 |
| Aug 6, 2024 | 48.28 | 49.29 | 48.28 | 48.75 | 48.58 | 1.43% | 22,021 |
| Aug 5, 2024 | 47.39 | 48.53 | 47.00 | 48.06 | 47.89 | -3.53% | 27,516 |
| Aug 2, 2024 | 50.04 | 50.07 | 49.43 | 49.82 | 49.65 | -3.43% | 32,362 |
| Aug 1, 2024 | 53.54 | 53.55 | 51.29 | 51.59 | 51.41 | -3.63% | 19,681 |
| Jul 31, 2024 | 53.41 | 54.22 | 53.00 | 53.53 | 53.34 | 0.75% | 18,383 |
| Jul 30, 2024 | 52.86 | 53.18 | 52.76 | 53.13 | 52.95 | 0.98% | 43,656 |
| Jul 29, 2024 | 53.17 | 53.24 | 52.50 | 52.62 | 52.44 | -0.98% | 22,739 |
| Jul 26, 2024 | 53.00 | 53.24 | 52.65 | 53.14 | 52.95 | 1.46% | 28,075 |
| Jul 25, 2024 | 51.41 | 52.90 | 51.41 | 52.37 | 52.19 | 1.96% | 27,762 |
| Jul 24, 2024 | 51.95 | 52.40 | 51.37 | 51.37 | 51.19 | -1.73% | 233,281 |
| Jul 23, 2024 | 51.49 | 52.57 | 51.49 | 52.27 | 52.09 | 0.91% | 66,663 |
| Jul 22, 2024 | 51.09 | 51.86 | 50.53 | 51.80 | 51.62 | 1.87% | 14,720 |
| Jul 19, 2024 | 51.28 | 51.28 | 50.84 | 50.85 | 50.67 | -0.55% | 9,397 |
| Jul 18, 2024 | 51.79 | 52.59 | 50.96 | 51.13 | 50.95 | -1.68% | 25,625 |
| Jul 17, 2024 | 51.46 | 52.57 | 51.46 | 52.00 | 51.82 | 0.14% | 13,638 |
| Jul 16, 2024 | 50.49 | 52.04 | 50.49 | 51.93 | 51.75 | 3.57% | 51,248 |
| Jul 15, 2024 | 49.55 | 50.42 | 49.55 | 50.14 | 49.97 | 1.84% | 21,181 |
| Jul 12, 2024 | 49.22 | 49.58 | 49.22 | 49.23 | 49.06 | 0.97% | 10,902 |
| Jul 11, 2024 | 47.75 | 48.85 | 47.74 | 48.76 | 48.59 | 3.92% | 43,238 |
| Jul 10, 2024 | 46.66 | 47.05 | 46.52 | 46.92 | 46.76 | 1.01% | 69,859 |
| Jul 9, 2024 | 46.70 | 46.70 | 46.34 | 46.45 | 46.29 | -0.77% | 12,817 |
| Jul 8, 2024 | 46.69 | 46.97 | 46.65 | 46.81 | 46.65 | 0.75% | 26,044 |
| Jul 5, 2024 | 46.91 | 46.91 | 46.33 | 46.46 | 46.30 | -0.91% | 17,542 |