WisdomTree U.S. MidCap Fund (EZM)
NYSEARCA: EZM · Real-Time Price · USD
65.10
+0.66 (1.02%)
Nov 7, 2025, 4:00 PM EST - Market closed
EZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 64.03 | 65.18 | 64.03 | 65.10 | 65.10 | 1.02% | 19,348 |
| Nov 6, 2025 | 64.94 | 65.25 | 64.27 | 64.44 | 64.44 | -0.82% | 15,731 |
| Nov 5, 2025 | 64.46 | 65.24 | 64.46 | 64.98 | 64.98 | 1.13% | 16,365 |
| Nov 4, 2025 | 64.05 | 64.55 | 64.05 | 64.25 | 64.25 | -0.93% | 13,562 |
| Nov 3, 2025 | 64.70 | 64.85 | 64.37 | 64.85 | 64.85 | -0.03% | 10,972 |
| Oct 31, 2025 | 64.39 | 64.97 | 64.27 | 64.87 | 64.87 | 0.29% | 24,847 |
| Oct 30, 2025 | 64.56 | 65.37 | 64.56 | 64.68 | 64.68 | -0.58% | 27,294 |
| Oct 29, 2025 | 65.40 | 65.84 | 64.81 | 65.06 | 65.06 | -0.79% | 13,355 |
| Oct 28, 2025 | 66.10 | 66.15 | 65.58 | 65.58 | 65.58 | -1.03% | 22,707 |
| Oct 27, 2025 | 66.52 | 66.55 | 65.96 | 66.26 | 66.26 | 0.53% | 11,990 |
| Oct 24, 2025 | 66.50 | 66.50 | 65.91 | 65.91 | 65.91 | 0.02% | 10,760 |
| Oct 23, 2025 | 65.40 | 66.03 | 65.40 | 65.90 | 65.90 | 0.97% | 17,560 |
| Oct 22, 2025 | 65.70 | 65.78 | 65.03 | 65.27 | 65.27 | -0.70% | 14,228 |
| Oct 21, 2025 | 65.27 | 65.87 | 65.27 | 65.73 | 65.73 | 0.53% | 12,751 |
| Oct 20, 2025 | 65.09 | 65.43 | 65.01 | 65.38 | 65.38 | 1.02% | 20,908 |
| Oct 17, 2025 | 64.26 | 64.72 | 64.26 | 64.72 | 64.72 | 0.37% | 11,916 |
| Oct 16, 2025 | 65.36 | 65.36 | 64.12 | 64.48 | 64.48 | -1.38% | 18,304 |
| Oct 15, 2025 | 65.71 | 65.88 | 65.02 | 65.38 | 65.38 | 0.14% | 26,143 |
| Oct 14, 2025 | 63.60 | 65.53 | 63.60 | 65.29 | 65.29 | 1.57% | 58,803 |
| Oct 13, 2025 | 64.04 | 64.49 | 63.85 | 64.28 | 64.28 | 1.64% | 24,950 |
| Oct 10, 2025 | 65.31 | 65.31 | 63.24 | 63.24 | 63.24 | -2.96% | 789,505 |
| Oct 9, 2025 | 65.91 | 65.91 | 65.05 | 65.17 | 65.17 | -1.17% | 39,964 |
| Oct 8, 2025 | 65.91 | 66.08 | 65.71 | 65.94 | 65.94 | 0.63% | 47,044 |
| Oct 7, 2025 | 66.37 | 66.37 | 65.44 | 65.53 | 65.53 | -1.18% | 26,849 |
| Oct 6, 2025 | 66.73 | 66.73 | 66.21 | 66.31 | 66.31 | -0.23% | 33,051 |
| Oct 3, 2025 | 66.41 | 66.72 | 66.35 | 66.46 | 66.46 | 0.70% | 15,982 |
| Oct 2, 2025 | 66.09 | 66.20 | 65.60 | 66.00 | 66.00 | -0.11% | 13,380 |
| Oct 1, 2025 | 65.64 | 66.23 | 65.48 | 66.07 | 66.07 | 0.24% | 16,462 |
| Sep 30, 2025 | 65.88 | 65.93 | 65.33 | 65.91 | 65.91 | 0.06% | 32,072 |
| Sep 29, 2025 | 66.38 | 66.38 | 65.53 | 65.87 | 65.87 | -0.35% | 29,627 |
| Sep 26, 2025 | 65.82 | 66.11 | 65.58 | 66.10 | 66.10 | 1.19% | 30,531 |
| Sep 25, 2025 | 65.17 | 65.35 | 65.01 | 65.32 | 65.32 | -0.90% | 29,691 |
| Sep 24, 2025 | 66.29 | 66.52 | 65.91 | 65.91 | 65.68 | -0.36% | 177,370 |
| Sep 23, 2025 | 66.36 | 67.01 | 66.12 | 66.15 | 65.92 | -0.22% | 37,325 |
| Sep 22, 2025 | 66.07 | 66.35 | 66.01 | 66.30 | 66.07 | 0.15% | 8,259 |
| Sep 19, 2025 | 67.01 | 67.01 | 66.17 | 66.20 | 65.97 | -0.92% | 8,373 |
| Sep 18, 2025 | 66.36 | 66.94 | 66.32 | 66.81 | 66.58 | 1.20% | 41,038 |
| Sep 17, 2025 | 66.14 | 67.07 | 65.98 | 66.02 | 65.79 | -0.09% | 17,668 |
| Sep 16, 2025 | 66.23 | 66.23 | 65.65 | 66.08 | 65.85 | -0.02% | 32,395 |
| Sep 15, 2025 | 66.62 | 66.66 | 66.04 | 66.09 | 65.86 | -0.30% | 107,786 |
| Sep 12, 2025 | 66.94 | 66.94 | 66.29 | 66.29 | 66.06 | -1.16% | 794,984 |
| Sep 11, 2025 | 66.71 | 67.07 | 66.48 | 67.07 | 66.84 | 1.27% | 91,440 |
| Sep 10, 2025 | 66.13 | 66.34 | 65.82 | 66.23 | 66.00 | 0.18% | 27,281 |
| Sep 9, 2025 | 66.73 | 66.73 | 66.02 | 66.11 | 65.88 | -0.96% | 12,996 |
| Sep 8, 2025 | 66.96 | 66.96 | 66.30 | 66.75 | 66.52 | 0.01% | 12,291 |
| Sep 5, 2025 | 66.86 | 67.46 | 66.38 | 66.74 | 66.51 | 0.27% | 12,687 |
| Sep 4, 2025 | 65.93 | 66.66 | 65.85 | 66.56 | 66.33 | 1.36% | 21,051 |
| Sep 3, 2025 | 65.68 | 66.05 | 65.39 | 65.67 | 65.44 | -0.17% | 15,125 |
| Sep 2, 2025 | 65.37 | 65.88 | 65.32 | 65.78 | 65.55 | -0.63% | 6,322 |
| Aug 29, 2025 | 66.28 | 66.42 | 65.98 | 66.20 | 65.97 | -0.09% | 9,246 |