WisdomTree U.S. MidCap Fund (EZM)
NYSEARCA: EZM · Real-Time Price · USD
59.31
-0.91 (-1.51%)
Mar 28, 2025, 3:59 PM EDT - Market closed
EZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 60.20 | 60.20 | 58.99 | 59.31 | 59.31 | -1.51% | 23,979 |
| Mar 27, 2025 | 60.51 | 60.77 | 60.09 | 60.22 | 60.22 | -0.61% | 21,090 |
| Mar 26, 2025 | 60.89 | 61.06 | 60.32 | 60.59 | 60.59 | -0.74% | 99,015 |
| Mar 25, 2025 | 61.08 | 61.24 | 60.85 | 61.04 | 60.86 | -0.21% | 26,911 |
| Mar 24, 2025 | 60.43 | 61.18 | 60.37 | 61.17 | 60.99 | 2.62% | 23,571 |
| Mar 21, 2025 | 59.57 | 59.89 | 59.40 | 59.61 | 59.43 | -1.00% | 16,458 |
| Mar 20, 2025 | 60.13 | 60.67 | 60.03 | 60.21 | 60.03 | -0.40% | 9,961 |
| Mar 19, 2025 | 59.80 | 60.76 | 59.75 | 60.45 | 60.27 | 1.10% | 22,733 |
| Mar 18, 2025 | 60.01 | 60.01 | 59.52 | 59.79 | 59.62 | -0.49% | 16,570 |
| Mar 17, 2025 | 59.33 | 60.32 | 59.33 | 60.09 | 59.91 | 1.18% | 24,093 |
| Mar 14, 2025 | 58.57 | 59.39 | 58.57 | 59.39 | 59.21 | 2.20% | 35,436 |
| Mar 13, 2025 | 58.93 | 58.93 | 57.86 | 58.11 | 57.94 | -1.29% | 80,294 |
| Mar 12, 2025 | 59.72 | 59.72 | 58.70 | 58.87 | 58.69 | -0.70% | 84,559 |
| Mar 11, 2025 | 59.74 | 59.81 | 58.75 | 59.28 | 59.10 | -0.60% | 25,597 |
| Mar 10, 2025 | 60.23 | 60.67 | 59.36 | 59.64 | 59.46 | -1.89% | 24,323 |
| Mar 7, 2025 | 59.98 | 61.00 | 59.70 | 60.79 | 60.61 | 0.96% | 69,889 |
| Mar 6, 2025 | 60.17 | 61.00 | 56.00 | 60.21 | 60.03 | -1.05% | 62,828 |
| Mar 5, 2025 | 60.18 | 60.98 | 59.82 | 60.85 | 60.67 | 1.18% | 11,619 |
| Mar 4, 2025 | 60.57 | 60.95 | 59.63 | 60.14 | 59.96 | -1.68% | 31,139 |
| Mar 3, 2025 | 62.88 | 62.88 | 60.94 | 61.17 | 60.99 | -2.14% | 50,892 |
| Feb 28, 2025 | 62.06 | 62.59 | 61.80 | 62.51 | 62.33 | 0.81% | 99,606 |
| Feb 27, 2025 | 62.76 | 62.76 | 62.01 | 62.01 | 61.83 | -1.07% | 7,996 |
| Feb 26, 2025 | 62.88 | 63.32 | 62.43 | 62.68 | 62.49 | -0.04% | 64,970 |
| Feb 25, 2025 | 62.86 | 63.12 | 62.37 | 62.70 | 62.52 | -0.02% | 16,630 |
| Feb 24, 2025 | 62.85 | 63.07 | 62.42 | 62.72 | 62.53 | 0.02% | 17,357 |
| Feb 21, 2025 | 64.19 | 64.37 | 62.51 | 62.70 | 62.51 | -2.04% | 47,999 |
| Feb 20, 2025 | 63.84 | 64.07 | 63.57 | 64.01 | 63.82 | -0.78% | 23,426 |
| Feb 19, 2025 | 64.28 | 64.52 | 64.18 | 64.51 | 64.32 | -0.11% | 20,218 |
| Feb 18, 2025 | 64.25 | 64.72 | 64.12 | 64.58 | 64.39 | 0.53% | 14,732 |
| Feb 14, 2025 | 64.44 | 64.54 | 64.08 | 64.24 | 64.05 | 0.16% | 14,365 |
| Feb 13, 2025 | 63.81 | 64.18 | 63.63 | 64.14 | 63.95 | 1.22% | 45,775 |
| Feb 12, 2025 | 63.07 | 63.59 | 63.07 | 63.37 | 63.18 | -0.95% | 600,218 |
| Feb 11, 2025 | 63.82 | 64.13 | 63.76 | 63.98 | 63.79 | -0.06% | 17,846 |
| Feb 10, 2025 | 64.31 | 64.31 | 63.84 | 64.02 | 63.83 | 0.13% | 38,122 |
| Feb 7, 2025 | 64.62 | 64.62 | 63.89 | 63.94 | 63.75 | -0.82% | 14,398 |
| Feb 6, 2025 | 64.88 | 64.88 | 64.23 | 64.47 | 64.28 | -0.20% | 16,632 |
| Feb 5, 2025 | 64.46 | 64.69 | 64.27 | 64.60 | 64.41 | 0.64% | 18,773 |
| Feb 4, 2025 | 64.10 | 64.34 | 64.00 | 64.19 | 64.00 | 0.85% | 23,599 |
| Feb 3, 2025 | 63.26 | 64.12 | 62.96 | 63.65 | 63.46 | -1.61% | 25,166 |
| Jan 31, 2025 | 65.42 | 65.51 | 64.45 | 64.69 | 64.50 | -0.92% | 17,224 |
| Jan 30, 2025 | 65.04 | 65.65 | 64.83 | 65.29 | 65.10 | 0.78% | 28,432 |
| Jan 29, 2025 | 64.77 | 65.18 | 64.51 | 64.78 | 64.59 | 0.03% | 18,268 |
| Jan 28, 2025 | 64.85 | 65.10 | 64.59 | 64.76 | 64.57 | -0.23% | 10,284 |
| Jan 27, 2025 | 64.50 | 65.14 | 64.50 | 64.91 | 64.72 | 0.12% | 18,729 |
| Jan 24, 2025 | 64.98 | 65.09 | 64.74 | 64.83 | 64.64 | -0.23% | 15,213 |
| Jan 23, 2025 | 64.73 | 65.14 | 64.65 | 64.98 | 64.79 | 0.20% | 16,900 |
| Jan 22, 2025 | 65.26 | 65.26 | 64.82 | 64.85 | 64.66 | -0.57% | 21,430 |
| Jan 21, 2025 | 64.90 | 65.24 | 64.90 | 65.23 | 65.03 | 1.14% | 22,745 |
| Jan 17, 2025 | 64.77 | 64.79 | 64.39 | 64.49 | 64.30 | 0.31% | 18,788 |
| Jan 16, 2025 | 63.95 | 64.29 | 63.78 | 64.29 | 64.10 | 0.44% | 13,440 |