WisdomTree U.S. SmallCap Fund (EES)
NYSEARCA: EES · Real-Time Price · USD
44.85
+0.04 (0.08%)
At close: Apr 15, 2025, 3:52 PM
44.87
+0.03 (0.06%)
After-hours: Apr 15, 2025, 4:24 PM EDT
EES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 54.42 | 54.57 | 52.84 | 52.93 | 52.79 | -2.05% | 43,605 |
| Feb 20, 2025 | 54.38 | 54.38 | 53.83 | 54.04 | 53.90 | -0.68% | 13,144 |
| Feb 19, 2025 | 54.47 | 54.72 | 54.32 | 54.41 | 54.27 | -0.74% | 20,772 |
| Feb 18, 2025 | 54.61 | 54.93 | 54.45 | 54.82 | 54.68 | 0.29% | 10,537 |
| Feb 14, 2025 | 54.90 | 54.90 | 54.57 | 54.66 | 54.52 | 0.22% | 14,966 |
| Feb 13, 2025 | 54.33 | 54.68 | 54.12 | 54.54 | 54.40 | 0.87% | 44,220 |
| Feb 12, 2025 | 53.95 | 54.27 | 53.80 | 54.07 | 53.93 | -1.57% | 107,753 |
| Feb 11, 2025 | 54.38 | 54.93 | 54.36 | 54.93 | 54.79 | 0.66% | 68,370 |
| Feb 10, 2025 | 54.84 | 54.84 | 54.41 | 54.57 | 54.43 | 0.13% | 31,634 |
| Feb 7, 2025 | 54.97 | 55.01 | 54.24 | 54.50 | 54.36 | -0.84% | 45,893 |
| Feb 6, 2025 | 55.37 | 55.37 | 54.80 | 54.96 | 54.82 | -0.54% | 19,567 |
| Feb 5, 2025 | 54.94 | 55.26 | 54.75 | 55.26 | 55.12 | 1.02% | 192,695 |
| Feb 4, 2025 | 54.04 | 54.77 | 54.04 | 54.70 | 54.56 | 0.79% | 26,522 |