WisdomTree U.S. MidCap Fund (EZM)
NYSEARCA: EZM · Real-Time Price · USD
65.61
-0.49 (-0.75%)
Sep 29, 2025, 12:40 PM EDT - Market open

EZM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202565.8266.1165.5866.1066.101.19%30,531
Sep 25, 202565.1765.3565.0165.3265.32-0.90%29,691
Sep 24, 202566.2966.5265.9165.9165.68-0.36%177,370
Sep 23, 202566.3667.0166.1266.1565.92-0.22%37,325
Sep 22, 202566.0766.3566.0166.3066.070.15%8,259
Sep 19, 202567.0167.0166.1766.2065.97-0.92%8,373
Sep 18, 202566.3666.9466.3266.8166.581.20%41,038
Sep 17, 202566.1467.0765.9866.0265.79-0.09%17,668
Sep 16, 202566.2366.2365.6566.0865.85-0.02%32,395
Sep 15, 202566.6266.6666.0466.0965.86-0.30%107,786
Sep 12, 202566.9466.9466.2966.2966.06-1.16%794,984
Sep 11, 202566.7167.0766.4867.0766.841.27%91,440
Sep 10, 202566.1366.3465.8266.2366.000.18%27,281
Sep 9, 202566.7366.7366.0266.1165.88-0.96%12,996
Sep 8, 202566.9666.9666.3066.7566.520.01%12,291
Sep 5, 202566.8667.4666.3866.7466.510.27%12,687
Sep 4, 202565.9366.6665.8566.5666.331.36%21,051
Sep 3, 202565.6866.0565.3965.6765.44-0.17%15,125
Sep 2, 202565.3765.8865.3265.7865.55-0.63%6,322
Aug 29, 202566.2866.4265.9866.2065.97-0.09%9,246
Aug 28, 202565.9666.6765.9666.2666.03-0.20%7,463
Aug 27, 202565.8966.6065.8966.3966.160.53%5,275
Aug 26, 202565.9966.1565.8966.0465.810.26%14,758
Aug 25, 202566.2466.2465.8765.8765.64-0.78%22,946
Aug 22, 202564.6266.4364.6266.3966.163.38%16,714
Aug 21, 202564.0964.4464.0864.2264.00-0.33%13,787
Aug 20, 202564.4964.6064.1364.4364.21-0.21%14,511
Aug 19, 202564.4165.0764.4164.5764.340.12%11,964
Aug 18, 202564.2564.4964.2364.4964.260.23%23,529
Aug 15, 202564.7664.7664.2264.3464.12-0.52%11,620
Aug 14, 202564.6864.6864.1064.6864.45-1.05%14,394
Aug 13, 202564.2465.3864.1465.3665.132.05%11,166
Aug 12, 202562.7664.0562.7664.0563.832.70%13,328
Aug 11, 202562.7262.9662.3262.3762.15-0.25%22,462
Aug 8, 202562.7762.8762.4862.5262.300.22%19,546
Aug 7, 202563.0963.0962.1562.3862.16-0.21%5,773
Aug 6, 202562.6662.7462.4162.5162.29-0.19%15,651
Aug 5, 202562.6662.8662.0562.6362.410.22%13,817
Aug 4, 202562.2162.5761.8962.4962.271.07%35,390
Aug 1, 202562.0062.0061.4061.8361.61-1.30%9,672
Jul 31, 202562.9663.2962.5562.6562.43-0.75%13,851
Jul 30, 202563.7863.7962.8263.1262.90-0.83%8,246
Jul 29, 202563.9663.9663.5063.6563.43-0.28%9,051
Jul 28, 202564.1864.1863.7163.8363.61-0.16%23,157
Jul 25, 202563.4463.9763.3863.9363.710.57%9,144
Jul 24, 202564.1064.1363.5763.5763.35-1.11%10,703
Jul 23, 202564.0664.2964.0164.2864.060.83%11,153
Jul 22, 202563.0263.7863.0263.7663.531.56%24,946
Jul 21, 202563.2363.3162.7162.7862.56-0.55%18,028
Jul 18, 202563.4363.4362.8163.1362.91-0.24%21,701