WisdomTree U.S. MidCap Fund (EZM)
NYSEARCA: EZM · Real-Time Price · USD
60.45
+0.14 (0.23%)
At close: Jun 18, 2025, 4:00 PM
60.45
0.00 (0.00%)
After-hours: Jun 18, 2025, 8:00 PM EDT
EZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 60.28 | 60.90 | 60.28 | 60.45 | 60.45 | 0.23% | 14,523 |
| Jun 17, 2025 | 60.59 | 60.70 | 60.22 | 60.31 | 60.31 | -0.97% | 36,420 |
| Jun 16, 2025 | 60.73 | 61.10 | 60.73 | 60.90 | 60.90 | 1.06% | 8,666 |
| Jun 13, 2025 | 60.59 | 60.98 | 59.80 | 60.26 | 60.26 | -1.36% | 17,806 |
| Jun 12, 2025 | 60.82 | 61.22 | 60.64 | 61.09 | 61.09 | -0.03% | 10,940 |
| Jun 11, 2025 | 61.60 | 61.60 | 61.03 | 61.11 | 61.11 | -0.46% | 18,007 |
| Jun 10, 2025 | 61.25 | 61.60 | 61.04 | 61.39 | 61.39 | 0.62% | 21,381 |
| Jun 9, 2025 | 61.25 | 61.36 | 60.82 | 61.01 | 61.01 | 0.20% | 11,536 |
| Jun 6, 2025 | 60.82 | 60.91 | 60.62 | 60.89 | 60.89 | 1.18% | 8,923 |
| Jun 5, 2025 | 60.25 | 60.51 | 60.04 | 60.18 | 60.18 | -0.21% | 11,438 |
| Jun 4, 2025 | 60.64 | 60.74 | 60.31 | 60.31 | 60.31 | -0.54% | 14,581 |
| Jun 3, 2025 | 59.96 | 60.72 | 59.79 | 60.64 | 60.64 | 1.25% | 37,604 |
| Jun 2, 2025 | 60.04 | 60.04 | 59.57 | 59.89 | 59.89 | -0.20% | 14,922 |
| May 30, 2025 | 60.03 | 60.28 | 59.94 | 60.01 | 60.01 | -0.48% | 8,501 |
| May 29, 2025 | 60.44 | 60.46 | 60.01 | 60.30 | 60.30 | 0.25% | 23,354 |
| May 28, 2025 | 60.84 | 60.84 | 60.09 | 60.15 | 60.15 | -1.17% | 27,284 |
| May 27, 2025 | 60.25 | 60.86 | 59.97 | 60.86 | 60.86 | 2.11% | 21,984 |
| May 23, 2025 | 59.13 | 59.68 | 59.12 | 59.60 | 59.60 | -0.30% | 42,195 |
| May 22, 2025 | 59.53 | 59.99 | 59.41 | 59.78 | 59.78 | -0.13% | 12,461 |
| May 21, 2025 | 60.85 | 60.85 | 59.79 | 59.86 | 59.86 | -2.65% | 27,821 |
| May 20, 2025 | 61.41 | 61.70 | 61.30 | 61.49 | 61.49 | -0.21% | 17,153 |
| May 19, 2025 | 61.04 | 61.62 | 61.04 | 61.62 | 61.62 | -0.26% | 11,177 |
| May 16, 2025 | 61.40 | 61.79 | 61.35 | 61.78 | 61.78 | 0.96% | 9,000 |
| May 15, 2025 | 60.94 | 61.32 | 60.68 | 61.19 | 61.19 | 0.16% | 8,009 |
| May 14, 2025 | 61.50 | 61.50 | 61.08 | 61.09 | 61.09 | -0.70% | 11,599 |
| May 13, 2025 | 61.39 | 61.78 | 61.39 | 61.52 | 61.52 | 0.57% | 8,280 |
| May 12, 2025 | 60.98 | 61.59 | 60.77 | 61.17 | 61.17 | 3.43% | 15,311 |
| May 9, 2025 | 59.32 | 59.38 | 58.76 | 59.14 | 59.14 | 0.17% | 20,144 |
| May 8, 2025 | 58.77 | 59.49 | 58.58 | 59.04 | 59.04 | 1.30% | 15,562 |
| May 7, 2025 | 58.33 | 58.58 | 58.05 | 58.28 | 58.28 | 0.41% | 18,323 |
| May 6, 2025 | 57.90 | 58.54 | 57.88 | 58.04 | 58.04 | -0.63% | 21,165 |
| May 5, 2025 | 58.29 | 58.84 | 58.29 | 58.41 | 58.41 | -0.47% | 69,058 |
| May 2, 2025 | 58.13 | 58.77 | 58.05 | 58.68 | 58.68 | 2.05% | 21,384 |
| May 1, 2025 | 57.38 | 57.89 | 57.26 | 57.50 | 57.50 | 0.47% | 26,669 |
| Apr 30, 2025 | 56.72 | 57.31 | 56.28 | 57.23 | 57.23 | -0.43% | 16,001 |
| Apr 29, 2025 | 57.07 | 57.70 | 56.74 | 57.48 | 57.48 | 0.38% | 24,574 |
| Apr 28, 2025 | 57.43 | 57.50 | 56.74 | 57.26 | 57.26 | 0.37% | 16,230 |
| Apr 25, 2025 | 56.78 | 57.27 | 56.55 | 57.05 | 57.05 | -0.05% | 24,964 |
| Apr 24, 2025 | 56.19 | 57.20 | 56.19 | 57.08 | 57.08 | 2.04% | 23,104 |
| Apr 23, 2025 | 56.60 | 57.61 | 55.82 | 55.94 | 55.94 | 1.03% | 25,880 |
| Apr 22, 2025 | 54.59 | 55.53 | 54.53 | 55.37 | 55.37 | 2.58% | 26,276 |
| Apr 21, 2025 | 54.75 | 54.75 | 53.50 | 53.98 | 53.98 | -2.17% | 39,169 |
| Apr 17, 2025 | 54.88 | 55.52 | 54.88 | 55.18 | 55.18 | 1.10% | 35,124 |
| Apr 16, 2025 | 54.91 | 55.38 | 54.05 | 54.58 | 54.58 | -1.14% | 23,315 |
| Apr 15, 2025 | 55.39 | 55.89 | 55.03 | 55.21 | 55.21 | -0.20% | 93,975 |
| Apr 14, 2025 | 55.61 | 55.61 | 54.65 | 55.32 | 55.32 | 1.13% | 63,069 |
| Apr 11, 2025 | 53.86 | 56.00 | 53.04 | 54.70 | 54.70 | 1.26% | 61,672 |
| Apr 10, 2025 | 55.10 | 55.10 | 52.85 | 54.02 | 54.02 | -4.89% | 25,700 |
| Apr 9, 2025 | 51.33 | 56.83 | 51.12 | 56.80 | 56.80 | 9.63% | 92,391 |
| Apr 8, 2025 | 54.87 | 54.87 | 51.16 | 51.81 | 51.81 | -2.45% | 99,890 |