WisdomTree U.S. MidCap Fund (EZM)

EZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	67.56	68.09	67.46	67.92	67.92	0.31%	12,334
Apr 2, 2026	66.80	67.94	66.72	67.71	67.71	0.38%	15,751
Apr 1, 2026	67.39	67.96	67.39	67.45	67.45	0.34%	108,623
Mar 31, 2026	66.37	67.43	66.08	67.22	67.22	2.69%	24,868
Mar 30, 2026	66.55	66.55	65.31	65.46	65.46	-0.82%	24,186
Mar 27, 2026	66.56	66.56	65.67	66.00	66.00	-1.15%	22,876
Mar 26, 2026	67.46	67.63	66.77	66.77	66.77	-1.05%	29,566
Mar 25, 2026	67.54	67.56	66.82	67.48	67.30	0.77%	10,062
Mar 24, 2026	66.12	67.37	65.93	66.96	66.78	0.50%	13,046
Mar 23, 2026	66.61	67.40	66.61	66.63	66.45	1.59%	108,453
Mar 20, 2026	66.28	66.28	65.38	65.58	65.41	-1.53%	13,801
Mar 19, 2026	65.90	66.81	65.90	66.60	66.42	0.08%	18,780
Mar 18, 2026	66.93	67.10	66.55	66.55	66.37	-1.13%	13,798
Mar 17, 2026	67.12	67.74	67.12	67.31	67.13	0.96%	26,766
Mar 16, 2026	67.01	67.33	66.67	66.67	66.49	0.50%	11,144
Mar 13, 2026	66.87	66.94	66.28	66.34	66.16	-0.19%	27,841
Mar 12, 2026	66.90	67.11	66.26	66.47	66.29	-1.60%	19,609
Mar 11, 2026	67.44	67.62	67.10	67.55	67.37	-0.15%	21,869
Mar 10, 2026	67.97	68.52	67.62	67.65	67.47	-0.70%	20,661
Mar 9, 2026	67.27	68.15	66.27	68.13	67.95	0.18%	17,111
Mar 6, 2026	68.19	68.19	67.45	68.01	67.83	-1.85%	12,751
Mar 5, 2026	69.58	69.83	68.92	69.29	69.11	-1.08%	11,891
Mar 4, 2026	70.29	70.33	69.66	70.05	69.86	0.04%	13,086
Mar 3, 2026	69.30	70.32	68.69	70.02	69.83	-1.20%	14,834
Mar 2, 2026	69.86	71.01	69.84	70.87	70.68	0.17%	22,673
Feb 27, 2026	70.70	70.75	70.25	70.75	70.56	-0.73%	13,528
Feb 26, 2026	70.89	71.52	70.77	71.27	71.08	0.81%	22,298
Feb 25, 2026	71.22	71.22	70.31	70.70	70.51	-0.14%	26,391
Feb 24, 2026	70.15	71.09	70.15	70.80	70.61	0.84%	13,244
Feb 23, 2026	71.31	71.31	69.83	70.21	70.02	-2.01%	11,588
Feb 20, 2026	71.06	71.65	70.86	71.65	71.46	0.52%	14,216
Feb 19, 2026	71.46	71.46	70.94	71.28	71.09	-0.28%	12,857
Feb 18, 2026	71.15	71.80	71.12	71.48	71.29	0.38%	17,225
Feb 17, 2026	71.21	71.36	70.61	71.21	71.02	0.13%	21,226
Feb 13, 2026	70.64	71.50	70.64	71.12	70.93	0.99%	13,199
Feb 12, 2026	72.03	72.45	70.20	70.42	70.23	-1.65%	47,200
Feb 11, 2026	72.20	72.20	71.47	71.60	71.41	-0.32%	31,616
Feb 10, 2026	71.73	72.21	71.73	71.83	71.64	0.20%	36,052
Feb 9, 2026	71.52	71.82	71.47	71.69	71.50	-0.10%	17,039
Feb 6, 2026	70.60	71.76	70.60	71.76	71.57	2.73%	14,110
Feb 5, 2026	70.19	70.61	69.81	69.85	69.66	-1.17%	35,875
Feb 4, 2026	69.92	70.89	69.92	70.68	70.49	1.70%	47,367
Feb 3, 2026	69.63	70.20	68.93	69.50	69.31	-0.11%	21,576
Feb 2, 2026	68.72	69.63	68.72	69.58	69.39	0.71%	34,899
Jan 30, 2026	69.13	69.24	68.54	69.09	68.91	-0.43%	13,954
Jan 29, 2026	69.58	69.87	68.87	69.39	69.20	0.19%	40,882
Jan 28, 2026	69.52	69.68	69.04	69.26	69.08	-0.35%	68,786
Jan 27, 2026	69.79	69.79	69.31	69.50	69.31	-0.46%	13,592
Jan 26, 2026	69.76	70.03	69.51	69.82	69.63	0.14%	27,308
Jan 23, 2026	70.36	70.36	69.55	69.72	69.53	-0.94%	184,712

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.