WisdomTree U.S. MidCap Fund (EZM)
NYSEARCA: EZM · Real-Time Price · USD
66.74
+0.18 (0.27%)
At close: Sep 5, 2025, 4:00 PM
66.74
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
EZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.86 | 67.46 | 66.38 | 66.74 | 66.74 | 0.27% | 12,687 |
| Sep 4, 2025 | 65.93 | 66.66 | 65.85 | 66.56 | 66.56 | 1.36% | 21,051 |
| Sep 3, 2025 | 65.68 | 66.05 | 65.39 | 65.67 | 65.67 | -0.17% | 15,125 |
| Sep 2, 2025 | 65.37 | 65.88 | 65.32 | 65.78 | 65.78 | -0.63% | 6,322 |
| Aug 29, 2025 | 66.28 | 66.42 | 65.98 | 66.20 | 66.20 | -0.09% | 9,246 |
| Aug 28, 2025 | 65.96 | 66.67 | 65.96 | 66.26 | 66.26 | -0.20% | 7,463 |
| Aug 27, 2025 | 65.89 | 66.60 | 65.89 | 66.39 | 66.39 | 0.53% | 5,275 |
| Aug 26, 2025 | 65.99 | 66.15 | 65.89 | 66.04 | 66.04 | 0.26% | 14,758 |
| Aug 25, 2025 | 66.24 | 66.24 | 65.87 | 65.87 | 65.87 | -0.78% | 22,946 |
| Aug 22, 2025 | 64.62 | 66.43 | 64.62 | 66.39 | 66.39 | 3.38% | 16,714 |
| Aug 21, 2025 | 64.09 | 64.44 | 64.08 | 64.22 | 64.22 | -0.33% | 13,787 |
| Aug 20, 2025 | 64.49 | 64.60 | 64.13 | 64.43 | 64.43 | -0.21% | 14,511 |
| Aug 19, 2025 | 64.41 | 65.07 | 64.41 | 64.57 | 64.57 | 0.12% | 11,964 |
| Aug 18, 2025 | 64.25 | 64.49 | 64.23 | 64.49 | 64.49 | 0.23% | 23,529 |
| Aug 15, 2025 | 64.76 | 64.76 | 64.22 | 64.34 | 64.34 | -0.52% | 11,620 |
| Aug 14, 2025 | 64.68 | 64.68 | 64.10 | 64.68 | 64.68 | -1.05% | 14,394 |
| Aug 13, 2025 | 64.24 | 65.38 | 64.14 | 65.36 | 65.36 | 2.05% | 11,166 |
| Aug 12, 2025 | 62.76 | 64.05 | 62.76 | 64.05 | 64.05 | 2.70% | 13,328 |
| Aug 11, 2025 | 62.72 | 62.96 | 62.32 | 62.37 | 62.37 | -0.25% | 22,462 |
| Aug 8, 2025 | 62.77 | 62.87 | 62.48 | 62.52 | 62.52 | 0.22% | 19,546 |
| Aug 7, 2025 | 63.09 | 63.09 | 62.15 | 62.38 | 62.38 | -0.21% | 5,773 |
| Aug 6, 2025 | 62.66 | 62.74 | 62.41 | 62.51 | 62.51 | -0.19% | 15,651 |
| Aug 5, 2025 | 62.66 | 62.86 | 62.05 | 62.63 | 62.63 | 0.22% | 13,817 |
| Aug 4, 2025 | 62.21 | 62.57 | 61.89 | 62.49 | 62.49 | 1.07% | 35,390 |
| Aug 1, 2025 | 62.00 | 62.00 | 61.40 | 61.83 | 61.83 | -1.30% | 9,672 |
| Jul 31, 2025 | 62.96 | 63.29 | 62.55 | 62.65 | 62.65 | -0.75% | 13,851 |
| Jul 30, 2025 | 63.78 | 63.79 | 62.82 | 63.12 | 63.12 | -0.83% | 8,246 |
| Jul 29, 2025 | 63.96 | 63.96 | 63.50 | 63.65 | 63.65 | -0.28% | 9,051 |
| Jul 28, 2025 | 64.18 | 64.18 | 63.71 | 63.83 | 63.83 | -0.16% | 23,157 |
| Jul 25, 2025 | 63.44 | 63.97 | 63.38 | 63.93 | 63.93 | 0.57% | 9,144 |
| Jul 24, 2025 | 64.10 | 64.13 | 63.57 | 63.57 | 63.57 | -1.11% | 10,703 |
| Jul 23, 2025 | 64.06 | 64.29 | 64.01 | 64.28 | 64.28 | 0.83% | 11,153 |
| Jul 22, 2025 | 63.02 | 63.78 | 63.02 | 63.76 | 63.76 | 1.56% | 24,946 |
| Jul 21, 2025 | 63.23 | 63.31 | 62.71 | 62.78 | 62.78 | -0.55% | 18,028 |
| Jul 18, 2025 | 63.43 | 63.43 | 62.81 | 63.13 | 63.13 | -0.24% | 21,701 |
| Jul 17, 2025 | 62.56 | 63.33 | 62.56 | 63.28 | 63.28 | 1.18% | 13,366 |
| Jul 16, 2025 | 62.60 | 62.66 | 62.23 | 62.54 | 62.54 | 0.24% | 24,018 |
| Jul 15, 2025 | 63.38 | 63.39 | 62.29 | 62.39 | 62.39 | -1.78% | 26,825 |
| Jul 14, 2025 | 63.34 | 63.78 | 63.24 | 63.52 | 63.52 | 0.21% | 48,187 |
| Jul 11, 2025 | 63.69 | 63.69 | 63.36 | 63.39 | 63.39 | -1.05% | 13,608 |
| Jul 10, 2025 | 63.70 | 64.41 | 63.70 | 64.06 | 64.06 | 0.64% | 28,636 |
| Jul 9, 2025 | 63.76 | 63.80 | 63.25 | 63.65 | 63.65 | 0.38% | 8,845 |
| Jul 8, 2025 | 63.12 | 63.65 | 63.12 | 63.41 | 63.41 | 0.75% | 17,264 |
| Jul 7, 2025 | 63.44 | 63.67 | 62.64 | 62.94 | 62.94 | -1.10% | 16,984 |
| Jul 3, 2025 | 63.74 | 63.90 | 63.49 | 63.64 | 63.64 | 0.36% | 10,945 |
| Jul 2, 2025 | 62.89 | 63.41 | 62.80 | 63.41 | 63.41 | 0.98% | 23,750 |
| Jul 1, 2025 | 61.58 | 63.32 | 61.58 | 62.80 | 62.80 | 1.67% | 19,343 |
| Jun 30, 2025 | 61.93 | 61.93 | 61.47 | 61.77 | 61.77 | -0.03% | 17,579 |
| Jun 27, 2025 | 61.83 | 62.08 | 61.35 | 61.79 | 61.79 | 0.28% | 24,441 |
| Jun 26, 2025 | 61.07 | 61.62 | 61.02 | 61.62 | 61.62 | 1.30% | 27,329 |