WisdomTree Europe Hedged SmallCap Equity Fund (EUSC)

EUSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	39.71	39.79	39.71	39.79	39.79	0.43%	1,462
Feb 3, 2025	39.48	39.70	39.40	39.62	39.62	-0.91%	3,535
Jan 31, 2025	40.28	40.28	39.92	39.98	39.98	-0.14%	3,737
Jan 30, 2025	40.03	40.12	40.03	40.04	40.04	0.62%	2,142
Jan 29, 2025	39.76	39.83	39.73	39.79	39.79	0.18%	2,068
Jan 28, 2025	39.76	39.77	39.49	39.72	39.72	0.23%	6,168
Jan 27, 2025	39.59	39.63	39.56	39.63	39.63	0.26%	3,027
Jan 24, 2025	39.55	39.61	39.53	39.53	39.53	-0.56%	3,098
Jan 23, 2025	39.57	39.77	39.57	39.75	39.75	0.78%	1,654
Jan 22, 2025	39.53	39.56	39.44	39.44	39.44	-0.51%	3,976
Jan 21, 2025	39.49	39.66	39.47	39.65	39.65	0.85%	3,619
Jan 17, 2025	39.22	39.32	39.22	39.32	39.32	1.22%	3,983
Jan 16, 2025	38.84	38.84	38.84	38.84	38.84	0.38%	53
Jan 15, 2025	38.71	38.73	38.69	38.69	38.69	1.21%	2,607
Jan 14, 2025	38.11	38.27	38.11	38.23	38.23	0.69%	5,529
Jan 13, 2025	37.95	38.15	37.95	37.97	37.97	-0.60%	1,938
Jan 10, 2025	38.31	38.31	38.04	38.20	38.20	-0.14%	33,351
Jan 8, 2025	38.22	38.28	38.22	38.26	38.26	-0.12%	2,165
Jan 7, 2025	38.48	38.49	38.30	38.30	38.30	0.05%	2,956
Jan 6, 2025	38.29	38.51	38.27	38.28	38.28	0.18%	6,321
Jan 3, 2025	38.28	38.28	38.17	38.21	38.21	0.04%	3,113
Jan 2, 2025	38.28	38.36	38.09	38.20	38.20	-0.06%	1,728
Dec 31, 2024	38.16	38.22	38.10	38.22	38.22	0.57%	20,399
Dec 30, 2024	37.98	38.04	37.88	38.01	38.01	0.11%	2,318
Dec 27, 2024	37.90	37.99	37.87	37.97	37.97	-0.26%	1,900
Dec 26, 2024	37.96	38.07	37.96	38.07	38.07	-0.58%	463
Dec 24, 2024	38.21	38.34	38.21	38.29	37.98	0.60%	1,074
Dec 23, 2024	37.91	38.06	37.86	38.06	37.75	0.76%	583
Dec 20, 2024	37.54	37.94	37.54	37.77	37.47	0.06%	3,806
Dec 19, 2024	37.90	37.90	37.75	37.75	37.45	0.08%	3,506
Dec 18, 2024	37.93	37.93	37.72	37.72	37.42	-1.28%	1,441
Dec 17, 2024	38.25	38.25	38.21	38.21	37.90	-0.80%	1,044
Dec 16, 2024	38.46	38.52	38.46	38.52	38.21	-0.52%	680
Dec 13, 2024	38.82	38.82	38.69	38.72	38.41	-0.05%	3,165
Dec 12, 2024	38.76	38.76	38.74	38.74	38.43	-0.33%	307
Dec 11, 2024	38.86	38.87	38.86	38.87	38.56	0.38%	975
Dec 10, 2024	38.76	38.77	38.72	38.72	38.41	0.02%	2,403
Dec 9, 2024	38.87	38.87	38.71	38.71	38.40	-0.25%	885
Dec 6, 2024	38.90	38.93	38.76	38.81	38.50	0.33%	6,341
Dec 5, 2024	38.50	38.69	38.50	38.68	38.37	1.38%	13,130
Dec 4, 2024	38.23	38.23	38.16	38.16	37.85	0.50%	2,544
Dec 3, 2024	37.91	38.01	37.91	37.96	37.66	0.21%	2,754
Dec 2, 2024	37.91	37.91	37.72	37.88	37.58	-0.40%	2,542
Nov 29, 2024	37.86	38.04	37.86	38.04	37.73	0.47%	7,069
Nov 27, 2024	37.74	37.86	37.74	37.86	37.55	0.36%	1,201
Nov 26, 2024	37.92	37.92	37.72	37.72	37.42	-0.69%	500
Nov 25, 2024	37.99	38.10	37.99	37.99	37.68	0.13%	4,330
Nov 22, 2024	37.73	37.95	37.73	37.94	37.63	0.59%	3,535
Nov 21, 2024	37.52	37.72	37.47	37.72	37.41	-0.31%	3,122
Nov 20, 2024	37.74	37.83	37.72	37.83	37.53	0.08%	743
Nov 19, 2024	37.56	37.82	37.56	37.80	37.50	-0.57%	4,312
Nov 18, 2024	38.09	38.09	38.01	38.02	37.72	-0.56%	2,625
Nov 15, 2024	38.15	38.26	38.15	38.24	37.93	0.54%	3,338
Nov 14, 2024	38.12	38.12	38.03	38.03	37.73	0.99%	3,554
Nov 13, 2024	37.68	37.73	37.66	37.66	37.36	-0.17%	4,367
Nov 12, 2024	38.05	38.06	37.66	37.73	37.42	-1.76%	6,497
Nov 11, 2024	38.51	38.55	38.40	38.40	38.09	0.46%	10,262
Nov 8, 2024	38.20	38.22	38.13	38.22	37.92	-0.35%	4,480
Nov 7, 2024	38.32	38.36	38.26	38.36	38.05	1.61%	6,152
Nov 6, 2024	37.71	37.75	37.71	37.75	37.45	-0.90%	2,077
Nov 5, 2024	38.04	38.13	38.04	38.09	37.79	0.70%	677
Nov 4, 2024	37.88	37.88	37.83	37.83	37.52	-0.48%	178
Nov 1, 2024	38.05	38.12	38.01	38.01	37.70	0.38%	1,283
Oct 31, 2024	37.84	37.87	37.84	37.87	37.56	-0.54%	271
Oct 30, 2024	38.19	38.31	38.07	38.07	37.76	-0.94%	1,789
Oct 29, 2024	38.54	38.55	38.43	38.43	38.12	-0.72%	6,153
Oct 28, 2024	38.62	38.80	38.61	38.71	38.40	0.94%	5,562
Oct 25, 2024	38.38	38.38	38.35	38.35	38.04	-0.35%	148
Oct 24, 2024	38.48	38.48	38.48	38.48	38.17	0.05%	134
Oct 23, 2024	38.64	38.64	38.38	38.46	38.15	-0.52%	4,321
Oct 22, 2024	38.48	38.66	38.48	38.66	38.35	-0.35%	2,769
Oct 21, 2024	38.95	38.97	38.80	38.80	38.49	-0.81%	2,181
Oct 18, 2024	39.10	39.11	39.10	39.11	38.80	0.66%	718
Oct 17, 2024	39.03	39.03	38.85	38.86	38.55	0.01%	751
Oct 16, 2024	38.73	38.85	38.73	38.85	38.54	0.48%	4,806
Oct 15, 2024	38.79	38.81	38.61	38.67	38.36	-0.52%	14,878
Oct 14, 2024	38.86	38.89	38.83	38.87	38.56	0.25%	3,318
Oct 11, 2024	38.68	38.77	38.68	38.77	38.46	0.57%	4,401
Oct 10, 2024	38.49	38.55	38.48	38.55	38.24	-0.19%	4,683
Oct 9, 2024	38.53	38.64	38.53	38.63	38.32	0.45%	10,655
Oct 8, 2024	38.41	38.46	38.36	38.46	38.15	0.10%	2,115
Oct 7, 2024	38.55	38.56	38.36	38.42	38.11	-0.91%	4,229
Oct 4, 2024	38.55	38.78	38.55	38.77	38.46	1.77%	17,562
Oct 3, 2024	38.21	38.29	38.06	38.10	37.79	-1.06%	5,203
Oct 2, 2024	38.50	38.54	38.46	38.51	38.20	-0.36%	3,318
Oct 1, 2024	39.06	39.06	38.57	38.65	38.34	-0.88%	2,405
Sep 30, 2024	38.94	38.99	38.91	38.99	38.68	-0.64%	15,683
Sep 27, 2024	39.38	39.38	39.22	39.24	38.92	0.05%	3,109
Sep 26, 2024	39.17	39.23	39.04	39.22	38.91	2.08%	7,965
Sep 25, 2024	38.46	38.46	38.40	38.42	38.11	-0.44%	7,096
Sep 24, 2024	38.62	38.64	38.57	38.59	38.12	0.14%	3,689
Sep 23, 2024	38.48	38.54	38.43	38.54	38.06	0.21%	4,248
Sep 20, 2024	38.55	38.58	38.43	38.46	37.98	-1.27%	11,555
Sep 19, 2024	38.84	39.00	38.78	38.95	38.47	1.47%	10,087
Sep 18, 2024	38.33	38.63	38.30	38.39	37.92	0.33%	4,531
Sep 17, 2024	38.30	38.30	38.11	38.26	37.79	0.05%	12,059
Sep 16, 2024	37.99	38.24	37.99	38.24	37.77	0.68%	1,547
Sep 13, 2024	37.86	38.02	37.86	37.99	37.52	0.59%	4,926
Sep 12, 2024	37.76	37.76	37.76	37.76	37.30	0.02%	364
Sep 11, 2024	37.51	37.75	37.26	37.75	37.29	0.61%	3,642

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.