WisdomTree U.S. SmallCap Fund (EES)
NYSEARCA: EES · Real-Time Price · USD
67.00
+0.79 (1.19%)
At close: Oct 29, 2026, 4:00 PM EDT
67.00
0.00 (0.00%)
After-hours: Oct 29, 2026, 6:30 PM EDT
EES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 66.69 | 67.19 | 66.66 | 67.00 | 67.00 | 1.19% | 3,592 |
| Oct 28, 2026 | 66.22 | 66.64 | 65.96 | 66.21 | 66.21 | - | 18,262 |
| Oct 27, 2026 | 66.52 | 66.53 | 66.11 | 66.21 | 66.21 | 0.01% | 39,792 |
| Oct 26, 2026 | 65.93 | 66.58 | 65.93 | 66.21 | 66.21 | 0.47% | 11,506 |
| Oct 23, 2026 | 65.76 | 66.08 | 65.57 | 65.90 | 65.90 | -0.33% | 13,770 |
| Oct 22, 2026 | 65.40 | 66.15 | 65.40 | 66.12 | 66.12 | 0.25% | 5,462 |
| Oct 21, 2026 | 66.09 | 66.09 | 65.59 | 65.95 | 65.95 | 0.30% | 5,773 |
| Oct 20, 2026 | 65.15 | 65.96 | 65.15 | 65.75 | 65.75 | 1.30% | 8,414 |
| Oct 19, 2026 | 64.88 | 65.28 | 64.42 | 64.91 | 64.91 | -0.05% | 14,435 |
| Oct 16, 2026 | 65.94 | 65.97 | 64.56 | 64.94 | 64.94 | -1.02% | 11,375 |
| Oct 15, 2026 | 64.97 | 65.61 | 64.97 | 65.61 | 65.61 | 1.36% | 4,063 |
| Oct 14, 2026 | 65.11 | 65.43 | 64.50 | 64.73 | 64.73 | -1.51% | 11,752 |
| Oct 13, 2026 | 65.59 | 66.05 | 65.40 | 65.72 | 65.72 | 0.40% | 16,823 |
| Oct 12, 2026 | 65.32 | 65.73 | 65.32 | 65.46 | 65.46 | -0.05% | 14,010 |
| Oct 9, 2026 | 65.44 | 65.59 | 65.33 | 65.49 | 65.49 | 0.08% | 5,326 |
| Oct 8, 2026 | 65.10 | 65.44 | 64.77 | 65.44 | 65.44 | 0.58% | 14,804 |
| Oct 7, 2026 | 65.22 | 65.33 | 64.93 | 65.06 | 65.06 | -1.24% | 16,902 |
| Oct 6, 2026 | 66.24 | 66.24 | 65.65 | 65.88 | 65.88 | -0.30% | 10,569 |
| Oct 5, 2026 | 65.52 | 66.36 | 65.52 | 66.08 | 66.08 | 0.73% | 10,818 |
| Oct 2, 2026 | 65.77 | 66.02 | 65.56 | 65.60 | 65.60 | 0.80% | 5,052 |
| Oct 1, 2026 | 64.35 | 65.24 | 64.28 | 65.08 | 65.08 | 0.77% | 70,956 |
| Sep 30, 2026 | 65.00 | 65.00 | 64.58 | 64.58 | 64.58 | -0.14% | 5,503 |
| Sep 29, 2026 | 65.29 | 65.29 | 64.52 | 64.67 | 64.67 | -0.77% | 12,496 |
| Sep 28, 2026 | 65.22 | 65.24 | 64.82 | 65.17 | 65.17 | -0.67% | 5,802 |
| Sep 25, 2026 | 65.52 | 65.81 | 65.31 | 65.61 | 65.61 | 0.28% | 12,479 |
| Sep 24, 2026 | 65.73 | 65.73 | 65.35 | 65.64 | 65.43 | 0.15% | 7,479 |
| Sep 23, 2026 | 66.14 | 66.14 | 65.54 | 65.54 | 65.34 | -1.12% | 29,927 |
| Sep 22, 2026 | 66.64 | 66.82 | 66.19 | 66.28 | 66.07 | 0.15% | 19,021 |
| Sep 21, 2026 | 66.03 | 66.25 | 66.03 | 66.18 | 65.97 | 0.44% | 9,839 |
| Sep 18, 2026 | 66.04 | 66.04 | 65.59 | 65.89 | 65.69 | -0.75% | 16,481 |
| Sep 17, 2026 | 67.11 | 67.11 | 66.39 | 66.39 | 66.18 | 0.16% | 14,865 |
| Sep 16, 2026 | 66.68 | 66.89 | 65.82 | 66.29 | 66.08 | -0.41% | 8,731 |
| Sep 15, 2026 | 66.68 | 66.76 | 66.44 | 66.56 | 66.35 | -0.78% | 8,682 |
| Sep 14, 2026 | 67.18 | 67.18 | 66.84 | 67.08 | 66.87 | 0.03% | 18,823 |
| Sep 11, 2026 | 67.05 | 67.36 | 66.89 | 67.06 | 66.85 | 0.83% | 60,273 |
| Sep 10, 2026 | 66.70 | 66.92 | 66.49 | 66.51 | 66.30 | -0.80% | 9,189 |
| Sep 9, 2026 | 67.44 | 67.44 | 66.85 | 67.04 | 66.83 | -0.92% | 7,247 |
| Sep 8, 2026 | 68.20 | 68.20 | 67.67 | 67.67 | 67.46 | -1.10% | 13,587 |
| Sep 4, 2026 | 67.83 | 68.42 | 67.83 | 68.42 | 68.20 | 0.28% | 9,187 |
| Sep 3, 2026 | 68.31 | 68.31 | 67.93 | 68.23 | 68.02 | 0.50% | 9,228 |
| Sep 2, 2026 | 67.04 | 68.10 | 67.04 | 67.89 | 67.68 | 1.30% | 9,308 |
| Sep 1, 2026 | 67.53 | 67.78 | 67.00 | 67.02 | 66.81 | -1.15% | 67,312 |
| Aug 31, 2026 | 68.06 | 68.23 | 67.57 | 67.80 | 67.59 | -0.69% | 7,021 |
| Aug 28, 2026 | 68.97 | 68.97 | 68.26 | 68.27 | 68.06 | -0.45% | 2,794 |
| Aug 27, 2026 | 68.32 | 68.65 | 68.30 | 68.58 | 68.37 | 0.45% | 8,705 |
| Aug 26, 2026 | 68.18 | 68.46 | 67.93 | 68.28 | 68.06 | -0.06% | 16,306 |
| Aug 25, 2026 | 68.28 | 68.32 | 68.02 | 68.32 | 68.11 | 0.10% | 7,677 |
| Aug 24, 2026 | 68.34 | 68.58 | 68.20 | 68.25 | 68.04 | -0.30% | 10,894 |
| Aug 21, 2026 | 68.14 | 68.53 | 68.04 | 68.46 | 68.25 | 0.63% | 11,196 |
| Aug 20, 2026 | 68.18 | 68.18 | 67.80 | 68.03 | 67.82 | -0.73% | 13,689 |