WisdomTree U.S. SmallCap Fund (EES)
NYSEARCA: EES · Real-Time Price · USD
52.18
+0.54 (1.05%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 47.06 | 47.24 | 46.88 | 46.89 | 46.73 | -0.13% | 12,259 |
| Jul 2, 2024 | 46.75 | 46.99 | 46.75 | 46.95 | 46.79 | 0.28% | 15,657 |
| Jul 1, 2024 | 47.33 | 47.42 | 46.58 | 46.82 | 46.66 | -0.66% | 31,310 |
| Jun 28, 2024 | 46.99 | 47.38 | 46.96 | 47.13 | 46.97 | 1.20% | 34,237 |
| Jun 27, 2024 | 46.62 | 46.78 | 46.45 | 46.57 | 46.41 | -0.02% | 49,195 |
| Jun 26, 2024 | 46.16 | 46.58 | 46.13 | 46.58 | 46.42 | 0.41% | 32,803 |
| Jun 25, 2024 | 46.57 | 46.58 | 46.34 | 46.39 | 46.23 | -1.28% | 18,227 |
| Jun 24, 2024 | 46.80 | 47.29 | 46.80 | 46.99 | 46.62 | 0.86% | 15,332 |
| Jun 21, 2024 | 46.77 | 46.77 | 46.57 | 46.59 | 46.22 | -0.18% | 12,259 |
| Jun 20, 2024 | 46.67 | 46.99 | 46.65 | 46.68 | 46.31 | -0.33% | 21,456 |
| Jun 18, 2024 | 46.84 | 47.12 | 46.81 | 46.83 | 46.46 | -0.04% | 14,752 |
| Jun 17, 2024 | 46.40 | 46.89 | 46.20 | 46.85 | 46.48 | 0.86% | 16,161 |
| Jun 14, 2024 | 46.65 | 46.75 | 46.31 | 46.45 | 46.09 | -1.44% | 26,433 |
| Jun 13, 2024 | 47.63 | 47.65 | 46.94 | 47.13 | 46.76 | -1.51% | 16,996 |
| Jun 12, 2024 | 48.22 | 48.65 | 47.68 | 47.85 | 47.48 | 1.34% | 25,159 |
| Jun 11, 2024 | 46.88 | 47.22 | 46.84 | 47.22 | 46.85 | -0.34% | 10,818 |
| Jun 10, 2024 | 47.21 | 47.46 | 46.96 | 47.38 | 47.01 | -0.23% | 20,504 |
| Jun 7, 2024 | 47.54 | 47.91 | 47.45 | 47.49 | 47.12 | -1.21% | 55,697 |
| Jun 6, 2024 | 48.18 | 48.18 | 47.92 | 48.07 | 47.69 | -0.40% | 141,272 |
| Jun 5, 2024 | 48.12 | 48.27 | 47.77 | 48.27 | 47.89 | 1.08% | 17,425 |
| Jun 4, 2024 | 48.17 | 48.24 | 47.75 | 47.75 | 47.38 | -1.69% | 24,888 |
| Jun 3, 2024 | 49.28 | 49.28 | 48.43 | 48.57 | 48.19 | -0.73% | 28,732 |
| May 31, 2024 | 48.55 | 48.93 | 48.45 | 48.93 | 48.55 | 1.32% | 8,553 |
| May 30, 2024 | 48.03 | 48.44 | 48.03 | 48.29 | 47.92 | 1.22% | 15,064 |
| May 29, 2024 | 47.84 | 48.00 | 47.70 | 47.71 | 47.34 | -1.46% | 16,261 |
| May 28, 2024 | 48.78 | 48.78 | 48.24 | 48.42 | 48.04 | -0.17% | 44,035 |
| May 24, 2024 | 48.47 | 48.58 | 48.31 | 48.50 | 48.12 | 0.89% | 15,218 |
| May 23, 2024 | 49.02 | 49.02 | 47.86 | 48.07 | 47.69 | -1.60% | 12,363 |
| May 22, 2024 | 49.03 | 49.14 | 48.68 | 48.85 | 48.47 | -0.67% | 25,983 |
| May 21, 2024 | 49.07 | 49.23 | 49.07 | 49.18 | 48.79 | -0.19% | 37,045 |
| May 20, 2024 | 49.43 | 49.69 | 49.27 | 49.27 | 48.89 | -0.32% | 20,423 |
| May 17, 2024 | 49.46 | 49.55 | 49.32 | 49.43 | 49.04 | - | 18,307 |
| May 16, 2024 | 49.39 | 49.53 | 49.35 | 49.43 | 49.04 | -0.16% | 28,655 |
| May 15, 2024 | 49.79 | 49.79 | 49.38 | 49.51 | 49.12 | 0.39% | 18,715 |
| May 14, 2024 | 49.29 | 49.40 | 49.08 | 49.32 | 48.93 | 0.96% | 18,962 |
| May 13, 2024 | 49.08 | 49.30 | 48.83 | 48.85 | 48.46 | 0.24% | 12,387 |
| May 10, 2024 | 48.99 | 49.07 | 48.49 | 48.73 | 48.35 | -0.63% | 18,507 |
| May 9, 2024 | 48.53 | 49.09 | 48.53 | 49.04 | 48.66 | 1.09% | 226,840 |
| May 8, 2024 | 48.07 | 48.51 | 48.07 | 48.51 | 48.13 | -0.06% | 32,036 |
| May 7, 2024 | 48.60 | 48.89 | 48.54 | 48.54 | 48.16 | 0.02% | 21,467 |
| May 6, 2024 | 48.48 | 48.67 | 48.43 | 48.53 | 48.15 | 0.93% | 14,568 |
| May 3, 2024 | 48.47 | 48.56 | 48.02 | 48.08 | 47.70 | 0.59% | 23,457 |