WisdomTree U.S. MidCap Fund (EZM)
NYSEARCA: EZM · Real-Time Price · USD
62.38
-0.13 (-0.21%)
Aug 7, 2025, 4:00 PM - Market closed
EZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 61.42 | 61.42 | 60.47 | 60.83 | 60.83 | -1.23% | 18,900 |
| Jun 24, 2025 | 61.45 | 61.74 | 61.34 | 61.59 | 61.33 | 0.93% | 15,723 |
| Jun 23, 2025 | 60.41 | 61.12 | 60.31 | 61.02 | 60.77 | 0.83% | 37,982 |
| Jun 20, 2025 | 60.78 | 60.85 | 60.35 | 60.52 | 60.27 | 0.12% | 16,709 |
| Jun 18, 2025 | 60.28 | 60.90 | 60.28 | 60.45 | 60.20 | 0.23% | 14,523 |
| Jun 17, 2025 | 60.59 | 60.70 | 60.22 | 60.31 | 60.06 | -0.97% | 36,420 |
| Jun 16, 2025 | 60.73 | 61.10 | 60.73 | 60.90 | 60.65 | 1.06% | 8,666 |
| Jun 13, 2025 | 60.59 | 60.98 | 59.80 | 60.26 | 60.01 | -1.36% | 17,806 |
| Jun 12, 2025 | 60.82 | 61.22 | 60.64 | 61.09 | 60.84 | -0.03% | 10,940 |
| Jun 11, 2025 | 61.60 | 61.60 | 61.03 | 61.11 | 60.86 | -0.46% | 18,007 |
| Jun 10, 2025 | 61.25 | 61.60 | 61.04 | 61.39 | 61.13 | 0.62% | 21,381 |
| Jun 9, 2025 | 61.25 | 61.36 | 60.82 | 61.01 | 60.76 | 0.20% | 11,536 |
| Jun 6, 2025 | 60.82 | 60.91 | 60.62 | 60.89 | 60.64 | 1.18% | 8,923 |
| Jun 5, 2025 | 60.25 | 60.51 | 60.04 | 60.18 | 59.93 | -0.21% | 11,438 |
| Jun 4, 2025 | 60.64 | 60.74 | 60.31 | 60.31 | 60.06 | -0.54% | 14,581 |
| Jun 3, 2025 | 59.96 | 60.72 | 59.79 | 60.64 | 60.39 | 1.25% | 37,604 |
| Jun 2, 2025 | 60.04 | 60.04 | 59.57 | 59.89 | 59.64 | -0.20% | 14,922 |
| May 30, 2025 | 60.03 | 60.28 | 59.94 | 60.01 | 59.76 | -0.48% | 8,501 |
| May 29, 2025 | 60.44 | 60.46 | 60.01 | 60.30 | 60.05 | 0.25% | 23,354 |
| May 28, 2025 | 60.84 | 60.84 | 60.09 | 60.15 | 59.90 | -1.17% | 27,284 |