WisdomTree U.S. MidCap Fund (EZM)
NYSEARCA: EZM · Real-Time Price · USD
65.22
+0.73 (1.13%)
Jan 21, 2025, 3:58 PM EST - Market closed

EZM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202564.9065.2464.9065.2365.231.14%22,745
Jan 17, 202564.7764.7964.3964.4964.490.31%18,788
Jan 16, 202563.9564.2963.7864.2964.290.44%13,440
Jan 15, 202564.5164.5163.7664.0164.011.21%16,582
Jan 14, 202562.6563.3162.5463.2563.251.80%31,570
Jan 13, 202561.9262.3461.6762.1362.130.70%82,838
Jan 10, 202561.9762.2061.6361.7061.70-1.42%26,025
Jan 8, 202562.4862.6362.0062.5962.59-0.14%12,538
Jan 7, 202563.1463.1462.3262.6762.67-0.31%43,739
Jan 6, 202563.2863.6862.8362.8762.870.05%13,198
Jan 3, 202562.6062.9362.3962.8462.841.11%11,189
Jan 2, 202562.9363.0762.1262.1562.15-0.58%41,529
Dec 31, 202462.4562.6562.2062.5162.510.55%28,304
Dec 30, 202462.3762.4961.7862.1762.16-0.91%31,327
Dec 27, 202462.9662.9662.3162.7462.73-0.74%11,869
Dec 26, 202462.7163.2462.7163.2163.20-0.11%22,302
Dec 24, 202462.8463.2862.6663.2863.070.79%28,161
Dec 23, 202462.4862.8362.2362.7962.57-0.04%666,900
Dec 20, 202461.8763.2261.8762.8162.601.26%17,220
Dec 19, 202462.7763.0962.0362.0361.82-0.54%17,505
Dec 18, 202464.7364.7962.3762.3762.16-3.51%12,489
Dec 17, 202465.0165.0164.4664.6464.42-0.87%12,703
Dec 16, 202465.4765.8065.2065.2164.99-0.47%32,104
Dec 13, 202465.7265.7265.2465.5265.29-0.54%13,780
Dec 12, 202466.1066.2165.8565.8765.65-0.49%62,946
Dec 11, 202466.2466.3865.9866.1965.970.74%12,077
Dec 10, 202466.3366.3364.0165.7165.49-0.72%13,863
Dec 9, 202466.8866.9965.8966.1965.96-0.41%15,750
Dec 6, 202467.0167.0366.3066.4666.24-0.29%13,070
Dec 5, 202467.2667.2666.6566.6566.43-0.89%16,947
Dec 4, 202467.1767.3666.7267.2567.020.33%19,595
Dec 3, 202467.4767.4766.9567.0366.80-0.61%28,498
Dec 2, 202467.5767.6767.2267.4467.21-0.30%18,015
Nov 29, 202467.7967.9867.5867.6467.410.36%6,691
Nov 27, 202467.8667.9867.3767.4067.17-0.22%14,496
Nov 26, 202468.0668.0667.4267.5567.32-0.93%15,048
Nov 25, 202467.6668.7367.6668.1967.961.73%18,565
Nov 22, 202466.0567.0766.0567.0366.801.68%22,001
Nov 21, 202465.2066.1365.2065.9265.701.72%15,371
Nov 20, 202464.4764.8164.4664.8164.590.34%10,606
Nov 19, 202464.1864.7163.9864.5964.37-0.32%11,166
Nov 18, 202464.9264.9764.5564.8064.580.34%9,306
Nov 15, 202465.0265.2864.4064.5864.36-0.85%18,388
Nov 14, 202465.8365.8964.9965.1364.91-0.83%12,258
Nov 13, 202466.2166.4165.6365.6865.46-0.53%66,241
Nov 12, 202466.5566.7965.7966.0365.81-0.93%54,631
Nov 11, 202466.4267.0066.4266.6566.420.97%52,443
Nov 8, 202465.7266.0765.6666.0165.790.45%20,199
Nov 7, 202466.0466.3265.5665.7165.49-0.54%15,990
Nov 6, 202465.1066.0765.0066.0765.855.45%48,700
Nov 5, 202461.7762.6661.7762.6662.441.55%8,637
Nov 4, 202461.8962.3161.6961.7061.490.02%8,701
Nov 1, 202461.9462.1061.5861.6961.480.31%19,617
Oct 31, 202462.5162.5161.5061.5061.29-1.53%17,034
Oct 30, 202462.5663.1262.4362.4662.24-0.01%119,834
Oct 29, 202462.1762.5361.9262.4662.25-0.27%41,191
Oct 28, 202462.1962.7562.1962.6362.421.21%13,762
Oct 25, 202462.4462.4961.8361.8861.67-0.72%8,742
Oct 24, 202462.2362.3361.9362.3362.120.43%8,242
Oct 23, 202462.1562.3461.5762.0661.85-0.32%11,670
Oct 22, 202462.1862.3762.0262.2662.05-0.73%7,411
Oct 21, 202463.5663.5862.6462.7262.51-1.48%13,635
Oct 18, 202463.8163.8163.5163.6663.44-0.03%12,063
Oct 17, 202463.5763.7563.4663.6863.460.05%11,338
Oct 16, 202463.1663.7663.1663.6563.431.33%18,958
Oct 15, 202462.8663.5762.8162.8162.60-0.24%23,305
Oct 14, 202462.5763.0762.4062.9662.750.64%9,442
Oct 11, 202462.0762.6462.0762.5662.351.63%12,928
Oct 10, 202461.4461.6361.3161.5661.35-0.44%7,024
Oct 9, 202461.3462.1261.3461.8361.620.65%29,224
Oct 8, 202461.5761.6861.2761.4361.22-0.31%19,194
Oct 7, 202461.7761.7761.2561.6261.41-0.56%18,078
Oct 4, 202462.1262.1361.6461.9761.761.24%6,792
Oct 3, 202461.0961.3360.7261.2161.00-0.54%23,600
Oct 2, 202461.4661.7061.3361.5461.33-0.24%13,774
Oct 1, 202461.7461.8661.1161.6961.48-1.04%18,044
Sep 30, 202461.9862.3861.6662.3462.130.14%9,054
Sep 27, 202462.3762.6862.1162.2562.040.42%12,146
Sep 26, 202461.9062.2161.6861.9961.781.29%27,108
Sep 25, 202461.9661.9760.9861.2060.99-1.48%9,315
Sep 24, 202462.5062.5062.0662.1261.73-20,840
Sep 23, 202462.0562.2161.7862.1261.730.29%15,693
Sep 20, 202461.9062.0361.7661.9461.55-0.66%9,505
Sep 19, 202462.4862.4861.9562.3561.961.81%15,599
Sep 18, 202461.1462.1960.6861.2460.850.11%14,668
Sep 17, 202461.0761.5060.8661.1760.780.92%16,803
Sep 16, 202460.6460.7360.2960.6160.230.50%10,044
Sep 13, 202459.5260.3159.5260.3159.932.41%22,539
Sep 12, 202458.5759.0658.2558.8958.520.87%11,362
Sep 11, 202458.2258.4157.4658.3858.010.20%12,231
Sep 10, 202458.7558.7557.7958.2757.90-0.50%48,603
Sep 9, 202458.6559.0958.5358.5658.190.05%36,675
Sep 6, 202459.7359.8558.4658.5358.16-1.43%12,225
Sep 5, 202459.9859.9859.3259.3859.01-0.84%13,556
Sep 4, 202459.9760.3559.6459.8859.50-0.58%25,699
Sep 3, 202461.2061.4460.0260.2359.85-2.52%20,631
Aug 30, 202461.5761.8161.0561.7961.400.54%22,784
Aug 29, 202461.3961.7061.1761.4661.070.47%8,408
Aug 28, 202461.0661.2560.6961.1760.78-0.23%24,370
Aug 27, 202461.2861.4461.1461.3160.92-0.44%24,350