WisdomTree U.S. LargeCap Fund (EPS)
NYSEARCA: EPS · Real-Time Price · USD
65.00
-0.19 (-0.29%)
At close: Aug 5, 2025, 4:00 PM
65.02
+0.02 (0.03%)
After-hours: Aug 5, 2025, 8:00 PM EDT
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 65.31 | 65.35 | 64.90 | 65.00 | 65.00 | -0.29% | 30,691 |
| Aug 4, 2025 | 64.64 | 65.25 | 64.64 | 65.19 | 65.19 | 1.32% | 44,536 |
| Aug 1, 2025 | 64.92 | 64.92 | 64.19 | 64.34 | 64.34 | -1.74% | 50,226 |
| Jul 31, 2025 | 66.10 | 66.20 | 65.37 | 65.48 | 65.48 | -0.09% | 41,244 |
| Jul 30, 2025 | 65.87 | 65.91 | 65.31 | 65.54 | 65.54 | -0.29% | 41,813 |
| Jul 29, 2025 | 66.07 | 66.07 | 65.71 | 65.73 | 65.73 | -0.32% | 27,791 |
| Jul 28, 2025 | 66.14 | 66.14 | 65.78 | 65.94 | 65.94 | -0.15% | 90,264 |
| Jul 25, 2025 | 65.95 | 66.08 | 65.83 | 66.04 | 66.04 | 0.33% | 68,832 |
| Jul 24, 2025 | 65.92 | 66.00 | 65.78 | 65.82 | 65.82 | 0.09% | 38,745 |
| Jul 23, 2025 | 65.51 | 65.76 | 65.31 | 65.76 | 65.76 | 0.83% | 57,603 |
| Jul 22, 2025 | 65.13 | 65.26 | 64.95 | 65.22 | 65.22 | 0.32% | 28,253 |
| Jul 21, 2025 | 65.02 | 65.33 | 65.01 | 65.01 | 65.01 | 0.23% | 91,280 |
| Jul 18, 2025 | 65.14 | 65.14 | 64.79 | 64.86 | 64.86 | 0.03% | 22,315 |
| Jul 17, 2025 | 64.54 | 64.93 | 64.54 | 64.84 | 64.84 | 0.57% | 23,470 |
| Jul 16, 2025 | 64.56 | 64.57 | 64.00 | 64.47 | 64.47 | 0.25% | 31,451 |
| Jul 15, 2025 | 65.00 | 65.00 | 64.31 | 64.31 | 64.31 | -0.59% | 43,744 |
| Jul 14, 2025 | 64.60 | 64.77 | 64.52 | 64.69 | 64.69 | 0.12% | 74,826 |
| Jul 11, 2025 | 64.64 | 64.75 | 64.44 | 64.61 | 64.61 | -0.39% | 48,250 |
| Jul 10, 2025 | 64.72 | 64.98 | 64.53 | 64.86 | 64.86 | 0.34% | 35,682 |
| Jul 9, 2025 | 64.58 | 64.74 | 64.40 | 64.64 | 64.64 | 0.48% | 45,281 |
| Jul 8, 2025 | 64.51 | 64.51 | 64.29 | 64.33 | 64.33 | -0.11% | 112,233 |
| Jul 7, 2025 | 64.76 | 64.86 | 64.13 | 64.40 | 64.40 | -0.83% | 65,944 |
| Jul 3, 2025 | 64.54 | 64.99 | 64.54 | 64.94 | 64.94 | 0.79% | 34,058 |
| Jul 2, 2025 | 64.09 | 64.43 | 64.03 | 64.43 | 64.43 | 0.45% | 88,306 |
| Jul 1, 2025 | 63.84 | 64.25 | 63.84 | 64.14 | 64.14 | 0.20% | 57,404 |
| Jun 30, 2025 | 63.97 | 64.07 | 63.77 | 64.01 | 64.01 | 0.38% | 60,119 |
| Jun 27, 2025 | 63.50 | 63.77 | 63.25 | 63.77 | 63.77 | 0.62% | 52,064 |
| Jun 26, 2025 | 63.06 | 63.39 | 62.99 | 63.38 | 63.38 | 0.88% | 49,806 |
| Jun 25, 2025 | 62.95 | 62.96 | 62.71 | 62.83 | 62.83 | -0.38% | 154,859 |
| Jun 24, 2025 | 62.82 | 63.14 | 62.72 | 63.07 | 62.84 | 1.04% | 84,938 |
| Jun 23, 2025 | 62.02 | 62.43 | 61.70 | 62.42 | 62.19 | 0.74% | 124,910 |
| Jun 20, 2025 | 62.45 | 62.46 | 61.85 | 61.96 | 61.73 | -0.27% | 28,186 |
| Jun 18, 2025 | 62.34 | 62.51 | 62.12 | 62.13 | 61.90 | -0.03% | 25,860 |
| Jun 17, 2025 | 62.37 | 62.58 | 62.14 | 62.15 | 61.92 | -0.84% | 53,709 |
| Jun 16, 2025 | 62.39 | 62.83 | 62.39 | 62.68 | 62.45 | 0.84% | 40,199 |
| Jun 13, 2025 | 62.35 | 62.65 | 62.01 | 62.15 | 61.92 | -0.99% | 48,095 |
| Jun 12, 2025 | 62.45 | 62.77 | 62.37 | 62.77 | 62.54 | 0.37% | 33,436 |
| Jun 11, 2025 | 62.90 | 62.90 | 62.36 | 62.54 | 62.31 | -0.33% | 40,713 |
| Jun 10, 2025 | 62.48 | 62.79 | 62.48 | 62.75 | 62.52 | 0.60% | 64,387 |
| Jun 9, 2025 | 62.48 | 62.57 | 62.29 | 62.37 | 62.14 | 0.14% | 97,248 |
| Jun 6, 2025 | 62.20 | 62.38 | 62.10 | 62.28 | 62.05 | 1.29% | 16,965 |
| Jun 5, 2025 | 61.86 | 62.00 | 61.38 | 61.49 | 61.27 | -0.37% | 99,332 |
| Jun 4, 2025 | 61.82 | 61.98 | 61.69 | 61.72 | 61.49 | -0.09% | 81,029 |
| Jun 3, 2025 | 61.50 | 61.85 | 61.39 | 61.77 | 61.55 | 0.44% | 37,746 |
| Jun 2, 2025 | 61.13 | 61.50 | 60.81 | 61.50 | 61.28 | 0.42% | 36,608 |
| May 30, 2025 | 61.15 | 61.33 | 60.67 | 61.24 | 61.02 | 0.07% | 26,471 |
| May 29, 2025 | 61.55 | 61.55 | 61.00 | 61.20 | 60.98 | 0.44% | 22,917 |
| May 28, 2025 | 61.44 | 61.48 | 60.90 | 60.93 | 60.71 | -0.67% | 39,795 |
| May 27, 2025 | 60.94 | 61.39 | 60.88 | 61.34 | 61.12 | 1.88% | 28,485 |
| May 23, 2025 | 59.93 | 60.41 | 59.93 | 60.21 | 59.99 | -0.68% | 29,651 |