WisdomTree U.S. SmallCap Fund (EES)
NYSEARCA: EES · Real-Time Price · USD
55.92
-0.88 (-1.55%)
Sep 12, 2025, 4:00 PM EDT - Market closed
EES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 56.67 | 56.67 | 55.92 | 55.92 | 55.92 | -1.55% | 11,028 |
| Sep 11, 2025 | 55.85 | 56.83 | 55.85 | 56.80 | 56.80 | 2.20% | 11,001 |
| Sep 10, 2025 | 55.75 | 55.99 | 55.44 | 55.58 | 55.58 | -0.27% | 13,067 |
| Sep 9, 2025 | 56.08 | 56.08 | 55.66 | 55.73 | 55.73 | -0.84% | 12,723 |
| Sep 8, 2025 | 56.32 | 56.32 | 55.82 | 56.20 | 56.20 | -0.37% | 8,501 |
| Sep 5, 2025 | 56.37 | 56.92 | 55.91 | 56.41 | 56.41 | 0.46% | 17,207 |
| Sep 4, 2025 | 55.60 | 56.15 | 55.49 | 56.15 | 56.15 | 1.10% | 15,593 |
| Sep 3, 2025 | 55.42 | 55.79 | 55.18 | 55.54 | 55.54 | 0.05% | 10,888 |
| Sep 2, 2025 | 55.19 | 55.59 | 55.10 | 55.51 | 55.51 | -0.93% | 18,741 |
| Aug 29, 2025 | 56.04 | 56.27 | 55.82 | 56.03 | 56.03 | -0.06% | 5,710 |
| Aug 28, 2025 | 56.12 | 56.12 | 55.81 | 56.06 | 56.06 | -0.03% | 12,916 |
| Aug 27, 2025 | 55.53 | 56.13 | 55.53 | 56.08 | 56.08 | 0.63% | 11,603 |
| Aug 26, 2025 | 55.55 | 55.85 | 55.49 | 55.73 | 55.73 | 0.48% | 7,313 |
| Aug 25, 2025 | 55.83 | 55.85 | 55.46 | 55.46 | 55.46 | -1.09% | 9,107 |
| Aug 22, 2025 | 54.15 | 56.14 | 54.15 | 56.07 | 56.07 | 3.97% | 45,506 |
| Aug 21, 2025 | 53.58 | 53.93 | 53.58 | 53.93 | 53.93 | 0.07% | 6,443 |
| Aug 20, 2025 | 54.05 | 54.05 | 53.55 | 53.89 | 53.89 | -0.35% | 9,173 |
| Aug 19, 2025 | 54.02 | 54.31 | 53.84 | 54.08 | 54.08 | -0.02% | 25,334 |
| Aug 18, 2025 | 53.84 | 54.09 | 53.83 | 54.09 | 54.09 | 0.54% | 12,587 |
| Aug 15, 2025 | 54.36 | 54.36 | 53.75 | 53.80 | 53.80 | -0.92% | 14,784 |
| Aug 14, 2025 | 54.22 | 54.39 | 53.73 | 54.30 | 54.30 | -1.20% | 28,658 |
| Aug 13, 2025 | 54.01 | 54.96 | 53.98 | 54.96 | 54.96 | 2.59% | 22,491 |
| Aug 12, 2025 | 52.66 | 53.66 | 52.56 | 53.57 | 53.57 | 2.90% | 10,345 |
| Aug 11, 2025 | 52.25 | 52.51 | 51.88 | 52.06 | 52.06 | 0.42% | 16,876 |
| Aug 8, 2025 | 51.90 | 52.15 | 51.84 | 51.84 | 51.84 | 0.33% | 46,560 |
| Aug 7, 2025 | 52.27 | 52.27 | 51.48 | 51.67 | 51.67 | -0.17% | 22,663 |
| Aug 6, 2025 | 51.98 | 51.98 | 51.53 | 51.76 | 51.76 | 0.10% | 15,046 |
| Aug 5, 2025 | 51.70 | 51.82 | 51.19 | 51.71 | 51.71 | 0.35% | 18,701 |
| Aug 4, 2025 | 51.00 | 51.56 | 50.88 | 51.53 | 51.53 | 2.07% | 33,615 |
| Aug 1, 2025 | 50.49 | 50.77 | 50.36 | 50.48 | 50.48 | -2.07% | 24,763 |
| Jul 31, 2025 | 51.94 | 51.99 | 51.51 | 51.55 | 51.55 | -1.04% | 11,452 |
| Jul 30, 2025 | 52.82 | 53.00 | 51.86 | 52.09 | 52.09 | -1.10% | 12,568 |
| Jul 29, 2025 | 53.36 | 53.37 | 52.61 | 52.67 | 52.67 | -0.90% | 19,566 |
| Jul 28, 2025 | 53.22 | 53.28 | 52.97 | 53.15 | 53.15 | 0.15% | 26,813 |
| Jul 25, 2025 | 53.09 | 53.14 | 52.76 | 53.07 | 53.07 | 0.36% | 14,011 |
| Jul 24, 2025 | 53.50 | 53.50 | 52.88 | 52.88 | 52.88 | -1.58% | 12,171 |
| Jul 23, 2025 | 53.43 | 53.77 | 53.29 | 53.73 | 53.73 | 1.51% | 80,116 |
| Jul 22, 2025 | 52.34 | 53.15 | 52.34 | 52.93 | 52.93 | 1.52% | 38,125 |
| Jul 21, 2025 | 52.55 | 52.74 | 52.14 | 52.14 | 52.14 | -0.08% | 10,935 |
| Jul 18, 2025 | 52.85 | 53.09 | 52.12 | 52.18 | 52.18 | -0.76% | 14,552 |
| Jul 17, 2025 | 52.14 | 52.75 | 52.14 | 52.58 | 52.58 | 1.19% | 21,119 |
| Jul 16, 2025 | 52.00 | 52.16 | 51.21 | 51.96 | 51.96 | 0.60% | 16,251 |
| Jul 15, 2025 | 52.69 | 52.77 | 51.65 | 51.65 | 51.65 | -2.34% | 21,407 |
| Jul 14, 2025 | 52.76 | 53.00 | 52.54 | 52.89 | 52.89 | 0.05% | 20,054 |
| Jul 11, 2025 | 53.19 | 53.19 | 52.70 | 52.86 | 52.86 | -1.33% | 9,358 |
| Jul 10, 2025 | 53.18 | 53.86 | 53.10 | 53.57 | 53.57 | 0.92% | 19,314 |
| Jul 9, 2025 | 53.10 | 53.12 | 52.63 | 53.08 | 53.08 | 0.45% | 38,665 |
| Jul 8, 2025 | 52.64 | 53.13 | 52.55 | 52.84 | 52.84 | 0.80% | 80,554 |
| Jul 7, 2025 | 52.79 | 53.11 | 52.35 | 52.42 | 52.42 | -1.19% | 17,049 |
| Jul 3, 2025 | 53.07 | 53.22 | 52.96 | 53.05 | 53.05 | 0.43% | 7,448 |