WisdomTree Europe Hedged SmallCap Equity Fund (EUSC)
NYSEARCA: EUSC · Real-Time Price · USD
38.34
+0.28 (0.74%)
Dec 24, 2024, 12:23 PM EST - Market closed

EUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202438.2138.3438.2138.2938.290.60%1,074
Dec 23, 202437.9138.0637.8638.0638.060.76%583
Dec 20, 202437.5437.9437.5437.7737.770.06%3,806
Dec 19, 202437.9037.9037.7537.7537.750.08%3,506
Dec 18, 202437.9337.9337.7237.7237.72-1.28%1,441
Dec 17, 202438.2538.2538.2138.2138.21-0.80%1,044
Dec 16, 202438.4638.5238.4638.5238.52-0.52%680
Dec 13, 202438.8238.8238.6938.7238.72-0.05%3,165
Dec 12, 202438.7638.7638.7438.7438.74-0.33%307
Dec 11, 202438.8638.8738.8638.8738.870.38%975
Dec 10, 202438.7638.7738.7238.7238.720.02%2,403
Dec 9, 202438.8738.8738.7138.7138.71-0.25%885
Dec 6, 202438.9038.9338.7638.8138.810.33%6,341
Dec 5, 202438.5038.6938.5038.6838.681.38%13,130
Dec 4, 202438.2338.2338.1638.1638.160.50%2,544
Dec 3, 202437.9138.0137.9137.9637.960.21%2,754
Dec 2, 202437.9137.9137.7237.8837.88-0.40%2,542
Nov 29, 202437.8638.0437.8638.0438.040.47%7,069
Nov 27, 202437.7437.8637.7437.8637.860.36%1,201
Nov 26, 202437.9237.9237.7237.7237.72-0.69%500
Nov 25, 202437.9938.1037.9937.9937.990.13%4,330
Nov 22, 202437.7337.9537.7337.9437.940.59%3,535
Nov 21, 202437.5237.7237.4737.7237.72-0.31%3,122
Nov 20, 202437.7437.8337.7237.8337.830.08%743
Nov 19, 202437.5637.8237.5637.8037.80-0.57%4,312
Nov 18, 202438.0938.0938.0138.0238.02-0.56%2,625
Nov 15, 202438.1538.2638.1538.2438.240.54%3,338
Nov 14, 202438.1238.1238.0338.0338.030.99%3,554
Nov 13, 202437.6837.7337.6637.6637.66-0.17%4,367
Nov 12, 202438.0538.0637.6637.7337.73-1.76%6,497
Nov 11, 202438.5138.5538.4038.4038.400.46%10,262
Nov 8, 202438.2038.2238.1338.2238.22-0.35%4,480
Nov 7, 202438.3238.3638.2638.3638.361.61%6,152
Nov 6, 202437.7137.7537.7137.7537.75-0.90%2,077
Nov 5, 202438.0438.1338.0438.0938.090.70%677
Nov 4, 202437.8837.8837.8337.8337.83-0.48%178
Nov 1, 202438.0538.1238.0138.0138.010.38%1,283
Oct 31, 202437.8437.8737.8437.8737.87-0.54%271
Oct 30, 202438.1938.3138.0738.0738.07-0.94%1,789
Oct 29, 202438.5438.5538.4338.4338.43-0.72%6,153
Oct 28, 202438.6238.8038.6138.7138.710.94%5,562
Oct 25, 202438.3838.3838.3538.3538.35-0.35%148
Oct 24, 202438.4838.4838.4838.4838.480.05%134
Oct 23, 202438.6438.6438.3838.4638.46-0.52%4,321
Oct 22, 202438.4838.6638.4838.6638.66-0.35%2,769
Oct 21, 202438.9538.9738.8038.8038.80-0.81%2,181
Oct 18, 202439.1039.1139.1039.1139.110.66%718
Oct 17, 202439.0339.0338.8538.8638.860.01%751
Oct 16, 202438.7338.8538.7338.8538.850.48%4,806
Oct 15, 202438.7938.8138.6138.6738.67-0.52%14,878
Oct 14, 202438.8638.8938.8338.8738.870.25%3,318
Oct 11, 202438.6838.7738.6838.7738.770.57%4,401
Oct 10, 202438.4938.5538.4838.5538.55-0.19%4,683
Oct 9, 202438.5338.6438.5338.6338.630.45%10,655
Oct 8, 202438.4138.4638.3638.4638.460.10%2,115
Oct 7, 202438.5538.5638.3638.4238.42-0.91%4,229
Oct 4, 202438.5538.7838.5538.7738.771.77%17,562
Oct 3, 202438.2138.2938.0638.1038.10-1.06%5,203
Oct 2, 202438.5038.5438.4638.5138.51-0.36%3,318
Oct 1, 202439.0639.0638.5738.6538.65-0.88%2,405
Sep 30, 202438.9438.9938.9138.9938.99-0.64%15,683
Sep 27, 202439.3839.3839.2239.2439.240.05%3,109
Sep 26, 202439.1739.2339.0439.2239.222.08%7,965
Sep 25, 202438.4638.4638.4038.4238.42-0.44%7,096
Sep 24, 202438.6238.6438.5738.5938.430.14%3,689
Sep 23, 202438.4838.5438.4338.5438.370.21%4,248
Sep 20, 202438.5538.5838.4338.4638.29-1.27%11,555
Sep 19, 202438.8439.0038.7838.9538.781.47%10,087
Sep 18, 202438.3338.6338.3038.3938.220.33%4,531
Sep 17, 202438.3038.3038.1138.2638.100.05%12,059
Sep 16, 202437.9938.2437.9938.2438.080.68%1,547
Sep 13, 202437.8638.0237.8637.9937.820.59%4,926
Sep 12, 202437.7637.7637.7637.7637.600.02%364
Sep 11, 202437.5137.7537.2637.7537.590.61%3,642
Sep 10, 202437.5437.5437.3437.5337.36-0.51%14,889
Sep 9, 202437.6437.7237.6437.7237.561.04%794
Sep 6, 202437.7337.7337.3337.3337.17-1.67%4,293
Sep 5, 202438.0938.0937.9337.9637.800.38%4,232
Sep 4, 202437.8537.8637.8037.8237.660.07%1,841
Sep 3, 202438.2038.2137.7937.7937.63-2.24%28,875
Aug 30, 202438.5738.6638.4738.6638.491.05%8,588
Aug 29, 202438.3138.3138.1438.2638.090.29%8,302
Aug 28, 202438.2038.2638.1338.1537.980.01%10,037
Aug 27, 202438.1538.1738.1338.1437.98-0.02%1,354
Aug 26, 202438.0838.1738.0838.1537.99-0.10%2,395
Aug 23, 202437.9638.2037.9638.1938.021.20%2,395
Aug 22, 202437.9937.9937.7337.7337.57-0.46%2,100
Aug 21, 202437.8237.9137.8137.9137.750.77%1,263
Aug 20, 202437.7637.8437.6237.6237.46-0.80%4,709
Aug 19, 202437.9237.9237.8837.9237.760.82%700
Aug 16, 202437.5837.6437.5837.6237.46-0.05%950
Aug 15, 202437.6437.6837.5737.6337.471.26%2,130
Aug 14, 202437.0637.1737.0637.1737.010.31%2,546
Aug 13, 202436.7637.0536.7637.0536.890.64%3,823
Aug 12, 202436.9336.9336.8236.8236.66-0.26%3,061
Aug 9, 202436.8336.9136.6836.9136.750.44%11,930
Aug 8, 202436.6836.7536.6336.7536.601.21%1,918
Aug 7, 202436.8236.8236.3136.3136.160.43%6,272
Aug 6, 202435.8436.2535.8436.1636.000.30%15,304
Aug 5, 202435.8436.2535.8436.0535.90-2.89%3,637