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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 64.90 | 65.24 | 64.90 | 65.23 | 65.23 | 1.14% | 22,745 |
Jan 17, 2025 | 64.77 | 64.79 | 64.39 | 64.49 | 64.49 | 0.31% | 18,788 |
Jan 16, 2025 | 63.95 | 64.29 | 63.78 | 64.29 | 64.29 | 0.44% | 13,440 |
Jan 15, 2025 | 64.51 | 64.51 | 63.76 | 64.01 | 64.01 | 1.21% | 16,582 |
Jan 14, 2025 | 62.65 | 63.31 | 62.54 | 63.25 | 63.25 | 1.80% | 31,570 |
Jan 13, 2025 | 61.92 | 62.34 | 61.67 | 62.13 | 62.13 | 0.70% | 82,838 |
Jan 10, 2025 | 61.97 | 62.20 | 61.63 | 61.70 | 61.70 | -1.42% | 26,025 |
Jan 8, 2025 | 62.48 | 62.63 | 62.00 | 62.59 | 62.59 | -0.14% | 12,538 |
Jan 7, 2025 | 63.14 | 63.14 | 62.32 | 62.67 | 62.67 | -0.31% | 43,739 |
Jan 6, 2025 | 63.28 | 63.68 | 62.83 | 62.87 | 62.87 | 0.05% | 13,198 |
Jan 3, 2025 | 62.60 | 62.93 | 62.39 | 62.84 | 62.84 | 1.11% | 11,189 |
Jan 2, 2025 | 62.93 | 63.07 | 62.12 | 62.15 | 62.15 | -0.58% | 41,529 |
Dec 31, 2024 | 62.45 | 62.65 | 62.20 | 62.51 | 62.51 | 0.55% | 28,304 |
Dec 30, 2024 | 62.37 | 62.49 | 61.78 | 62.17 | 62.16 | -0.91% | 31,327 |
Dec 27, 2024 | 62.96 | 62.96 | 62.31 | 62.74 | 62.73 | -0.74% | 11,869 |
Dec 26, 2024 | 62.71 | 63.24 | 62.71 | 63.21 | 63.20 | -0.11% | 22,302 |
Dec 24, 2024 | 62.84 | 63.28 | 62.66 | 63.28 | 63.07 | 0.79% | 28,161 |
Dec 23, 2024 | 62.48 | 62.83 | 62.23 | 62.79 | 62.57 | -0.04% | 666,900 |
Dec 20, 2024 | 61.87 | 63.22 | 61.87 | 62.81 | 62.60 | 1.26% | 17,220 |
Dec 19, 2024 | 62.77 | 63.09 | 62.03 | 62.03 | 61.82 | -0.54% | 17,505 |
Dec 18, 2024 | 64.73 | 64.79 | 62.37 | 62.37 | 62.16 | -3.51% | 12,489 |
Dec 17, 2024 | 65.01 | 65.01 | 64.46 | 64.64 | 64.42 | -0.87% | 12,703 |
Dec 16, 2024 | 65.47 | 65.80 | 65.20 | 65.21 | 64.99 | -0.47% | 32,104 |
Dec 13, 2024 | 65.72 | 65.72 | 65.24 | 65.52 | 65.29 | -0.54% | 13,780 |
Dec 12, 2024 | 66.10 | 66.21 | 65.85 | 65.87 | 65.65 | -0.49% | 62,946 |
Dec 11, 2024 | 66.24 | 66.38 | 65.98 | 66.19 | 65.97 | 0.74% | 12,077 |
Dec 10, 2024 | 66.33 | 66.33 | 64.01 | 65.71 | 65.49 | -0.72% | 13,863 |
Dec 9, 2024 | 66.88 | 66.99 | 65.89 | 66.19 | 65.96 | -0.41% | 15,750 |
Dec 6, 2024 | 67.01 | 67.03 | 66.30 | 66.46 | 66.24 | -0.29% | 13,070 |
Dec 5, 2024 | 67.26 | 67.26 | 66.65 | 66.65 | 66.43 | -0.89% | 16,947 |
Dec 4, 2024 | 67.17 | 67.36 | 66.72 | 67.25 | 67.02 | 0.33% | 19,595 |
Dec 3, 2024 | 67.47 | 67.47 | 66.95 | 67.03 | 66.80 | -0.61% | 28,498 |
Dec 2, 2024 | 67.57 | 67.67 | 67.22 | 67.44 | 67.21 | -0.30% | 18,015 |
Nov 29, 2024 | 67.79 | 67.98 | 67.58 | 67.64 | 67.41 | 0.36% | 6,691 |
Nov 27, 2024 | 67.86 | 67.98 | 67.37 | 67.40 | 67.17 | -0.22% | 14,496 |
Nov 26, 2024 | 68.06 | 68.06 | 67.42 | 67.55 | 67.32 | -0.93% | 15,048 |
Nov 25, 2024 | 67.66 | 68.73 | 67.66 | 68.19 | 67.96 | 1.73% | 18,565 |
Nov 22, 2024 | 66.05 | 67.07 | 66.05 | 67.03 | 66.80 | 1.68% | 22,001 |
Nov 21, 2024 | 65.20 | 66.13 | 65.20 | 65.92 | 65.70 | 1.72% | 15,371 |
Nov 20, 2024 | 64.47 | 64.81 | 64.46 | 64.81 | 64.59 | 0.34% | 10,606 |
Nov 19, 2024 | 64.18 | 64.71 | 63.98 | 64.59 | 64.37 | -0.32% | 11,166 |
Nov 18, 2024 | 64.92 | 64.97 | 64.55 | 64.80 | 64.58 | 0.34% | 9,306 |
Nov 15, 2024 | 65.02 | 65.28 | 64.40 | 64.58 | 64.36 | -0.85% | 18,388 |
Nov 14, 2024 | 65.83 | 65.89 | 64.99 | 65.13 | 64.91 | -0.83% | 12,258 |
Nov 13, 2024 | 66.21 | 66.41 | 65.63 | 65.68 | 65.46 | -0.53% | 66,241 |
Nov 12, 2024 | 66.55 | 66.79 | 65.79 | 66.03 | 65.81 | -0.93% | 54,631 |
Nov 11, 2024 | 66.42 | 67.00 | 66.42 | 66.65 | 66.42 | 0.97% | 52,443 |
Nov 8, 2024 | 65.72 | 66.07 | 65.66 | 66.01 | 65.79 | 0.45% | 20,199 |
Nov 7, 2024 | 66.04 | 66.32 | 65.56 | 65.71 | 65.49 | -0.54% | 15,990 |
Nov 6, 2024 | 65.10 | 66.07 | 65.00 | 66.07 | 65.85 | 5.45% | 48,700 |
Nov 5, 2024 | 61.77 | 62.66 | 61.77 | 62.66 | 62.44 | 1.55% | 8,637 |
Nov 4, 2024 | 61.89 | 62.31 | 61.69 | 61.70 | 61.49 | 0.02% | 8,701 |
Nov 1, 2024 | 61.94 | 62.10 | 61.58 | 61.69 | 61.48 | 0.31% | 19,617 |
Oct 31, 2024 | 62.51 | 62.51 | 61.50 | 61.50 | 61.29 | -1.53% | 17,034 |
Oct 30, 2024 | 62.56 | 63.12 | 62.43 | 62.46 | 62.24 | -0.01% | 119,834 |
Oct 29, 2024 | 62.17 | 62.53 | 61.92 | 62.46 | 62.25 | -0.27% | 41,191 |
Oct 28, 2024 | 62.19 | 62.75 | 62.19 | 62.63 | 62.42 | 1.21% | 13,762 |
Oct 25, 2024 | 62.44 | 62.49 | 61.83 | 61.88 | 61.67 | -0.72% | 8,742 |
Oct 24, 2024 | 62.23 | 62.33 | 61.93 | 62.33 | 62.12 | 0.43% | 8,242 |
Oct 23, 2024 | 62.15 | 62.34 | 61.57 | 62.06 | 61.85 | -0.32% | 11,670 |
Oct 22, 2024 | 62.18 | 62.37 | 62.02 | 62.26 | 62.05 | -0.73% | 7,411 |
Oct 21, 2024 | 63.56 | 63.58 | 62.64 | 62.72 | 62.51 | -1.48% | 13,635 |
Oct 18, 2024 | 63.81 | 63.81 | 63.51 | 63.66 | 63.44 | -0.03% | 12,063 |
Oct 17, 2024 | 63.57 | 63.75 | 63.46 | 63.68 | 63.46 | 0.05% | 11,338 |
Oct 16, 2024 | 63.16 | 63.76 | 63.16 | 63.65 | 63.43 | 1.33% | 18,958 |
Oct 15, 2024 | 62.86 | 63.57 | 62.81 | 62.81 | 62.60 | -0.24% | 23,305 |
Oct 14, 2024 | 62.57 | 63.07 | 62.40 | 62.96 | 62.75 | 0.64% | 9,442 |
Oct 11, 2024 | 62.07 | 62.64 | 62.07 | 62.56 | 62.35 | 1.63% | 12,928 |
Oct 10, 2024 | 61.44 | 61.63 | 61.31 | 61.56 | 61.35 | -0.44% | 7,024 |
Oct 9, 2024 | 61.34 | 62.12 | 61.34 | 61.83 | 61.62 | 0.65% | 29,224 |
Oct 8, 2024 | 61.57 | 61.68 | 61.27 | 61.43 | 61.22 | -0.31% | 19,194 |
Oct 7, 2024 | 61.77 | 61.77 | 61.25 | 61.62 | 61.41 | -0.56% | 18,078 |
Oct 4, 2024 | 62.12 | 62.13 | 61.64 | 61.97 | 61.76 | 1.24% | 6,792 |
Oct 3, 2024 | 61.09 | 61.33 | 60.72 | 61.21 | 61.00 | -0.54% | 23,600 |
Oct 2, 2024 | 61.46 | 61.70 | 61.33 | 61.54 | 61.33 | -0.24% | 13,774 |
Oct 1, 2024 | 61.74 | 61.86 | 61.11 | 61.69 | 61.48 | -1.04% | 18,044 |
Sep 30, 2024 | 61.98 | 62.38 | 61.66 | 62.34 | 62.13 | 0.14% | 9,054 |
Sep 27, 2024 | 62.37 | 62.68 | 62.11 | 62.25 | 62.04 | 0.42% | 12,146 |
Sep 26, 2024 | 61.90 | 62.21 | 61.68 | 61.99 | 61.78 | 1.29% | 27,108 |
Sep 25, 2024 | 61.96 | 61.97 | 60.98 | 61.20 | 60.99 | -1.48% | 9,315 |
Sep 24, 2024 | 62.50 | 62.50 | 62.06 | 62.12 | 61.73 | - | 20,840 |
Sep 23, 2024 | 62.05 | 62.21 | 61.78 | 62.12 | 61.73 | 0.29% | 15,693 |
Sep 20, 2024 | 61.90 | 62.03 | 61.76 | 61.94 | 61.55 | -0.66% | 9,505 |
Sep 19, 2024 | 62.48 | 62.48 | 61.95 | 62.35 | 61.96 | 1.81% | 15,599 |
Sep 18, 2024 | 61.14 | 62.19 | 60.68 | 61.24 | 60.85 | 0.11% | 14,668 |
Sep 17, 2024 | 61.07 | 61.50 | 60.86 | 61.17 | 60.78 | 0.92% | 16,803 |
Sep 16, 2024 | 60.64 | 60.73 | 60.29 | 60.61 | 60.23 | 0.50% | 10,044 |
Sep 13, 2024 | 59.52 | 60.31 | 59.52 | 60.31 | 59.93 | 2.41% | 22,539 |
Sep 12, 2024 | 58.57 | 59.06 | 58.25 | 58.89 | 58.52 | 0.87% | 11,362 |
Sep 11, 2024 | 58.22 | 58.41 | 57.46 | 58.38 | 58.01 | 0.20% | 12,231 |
Sep 10, 2024 | 58.75 | 58.75 | 57.79 | 58.27 | 57.90 | -0.50% | 48,603 |
Sep 9, 2024 | 58.65 | 59.09 | 58.53 | 58.56 | 58.19 | 0.05% | 36,675 |
Sep 6, 2024 | 59.73 | 59.85 | 58.46 | 58.53 | 58.16 | -1.43% | 12,225 |
Sep 5, 2024 | 59.98 | 59.98 | 59.32 | 59.38 | 59.01 | -0.84% | 13,556 |
Sep 4, 2024 | 59.97 | 60.35 | 59.64 | 59.88 | 59.50 | -0.58% | 25,699 |
Sep 3, 2024 | 61.20 | 61.44 | 60.02 | 60.23 | 59.85 | -2.52% | 20,631 |
Aug 30, 2024 | 61.57 | 61.81 | 61.05 | 61.79 | 61.40 | 0.54% | 22,784 |
Aug 29, 2024 | 61.39 | 61.70 | 61.17 | 61.46 | 61.07 | 0.47% | 8,408 |
Aug 28, 2024 | 61.06 | 61.25 | 60.69 | 61.17 | 60.78 | -0.23% | 24,370 |
Aug 27, 2024 | 61.28 | 61.44 | 61.14 | 61.31 | 60.92 | -0.44% | 24,350 |