WisdomTree U.S. MidCap Fund (EZM)

EZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	72.09	72.09	71.45	71.62	-	-0.60%	10,965
Apr 27, 2026	72.00	72.25	71.90	72.05	72.05	0.14%	11,573
Apr 24, 2026	72.12	72.35	71.87	71.95	71.95	-0.09%	20,417
Apr 23, 2026	71.99	72.34	71.42	72.02	72.01	-0.01%	36,621
Apr 22, 2026	73.32	73.32	71.85	72.02	72.02	-0.62%	25,804
Apr 21, 2026	72.69	73.43	72.28	72.47	72.47	-0.23%	24,453
Apr 20, 2026	71.83	72.71	71.83	72.64	72.64	0.71%	36,854
Apr 17, 2026	71.16	72.36	71.16	72.13	72.13	1.96%	21,664
Apr 16, 2026	70.54	71.26	70.29	70.74	70.74	0.32%	125,528
Apr 15, 2026	70.75	70.75	70.21	70.52	70.52	-0.21%	13,116
Apr 14, 2026	70.52	70.81	70.50	70.67	70.67	0.24%	27,433
Apr 13, 2026	69.49	70.50	69.49	70.50	70.50	1.13%	41,749
Apr 10, 2026	70.12	70.12	69.53	69.71	69.71	-0.56%	11,451
Apr 9, 2026	69.49	70.23	69.41	70.10	70.10	0.63%	25,975
Apr 8, 2026	69.51	69.83	69.38	69.66	69.66	2.23%	27,411
Apr 7, 2026	67.77	68.37	67.77	68.14	68.14	0.32%	13,422
Apr 6, 2026	67.56	68.09	67.46	67.92	67.92	0.31%	12,334
Apr 2, 2026	66.80	67.94	66.72	67.71	67.71	0.38%	15,751
Apr 1, 2026	67.39	67.96	67.39	67.45	67.45	0.34%	108,623
Mar 31, 2026	66.37	67.43	66.08	67.22	67.22	2.69%	24,868
Mar 30, 2026	66.55	66.55	65.31	65.46	65.46	-0.82%	24,186
Mar 27, 2026	66.56	66.56	65.67	66.00	66.00	-1.15%	22,876
Mar 26, 2026	67.46	67.63	66.77	66.77	66.77	-1.05%	29,566
Mar 25, 2026	67.54	67.56	66.82	67.48	67.30	0.77%	10,062
Mar 24, 2026	66.12	67.37	65.93	66.96	66.78	0.50%	13,046
Mar 23, 2026	66.61	67.40	66.61	66.63	66.45	1.59%	108,453
Mar 20, 2026	66.28	66.28	65.38	65.58	65.41	-1.53%	13,801
Mar 19, 2026	65.90	66.81	65.90	66.60	66.42	0.08%	18,780
Mar 18, 2026	66.93	67.10	66.55	66.55	66.37	-1.13%	13,798
Mar 17, 2026	67.12	67.74	67.12	67.31	67.13	0.96%	26,766
Mar 16, 2026	67.01	67.33	66.67	66.67	66.49	0.50%	11,144
Mar 13, 2026	66.87	66.94	66.28	66.34	66.16	-0.19%	27,841
Mar 12, 2026	66.90	67.11	66.26	66.47	66.29	-1.60%	19,609
Mar 11, 2026	67.44	67.62	67.10	67.55	67.37	-0.15%	21,869
Mar 10, 2026	67.97	68.52	67.62	67.65	67.47	-0.70%	20,661
Mar 9, 2026	67.27	68.15	66.27	68.13	67.95	0.18%	17,111
Mar 6, 2026	68.19	68.19	67.45	68.01	67.83	-1.85%	12,751
Mar 5, 2026	69.58	69.83	68.92	69.29	69.11	-1.08%	11,891
Mar 4, 2026	70.29	70.33	69.66	70.05	69.86	0.04%	13,086
Mar 3, 2026	69.30	70.32	68.69	70.02	69.83	-1.20%	14,834
Mar 2, 2026	69.86	71.01	69.84	70.87	70.68	0.17%	22,673
Feb 27, 2026	70.70	70.75	70.25	70.75	70.56	-0.73%	13,528
Feb 26, 2026	70.89	71.52	70.77	71.27	71.08	0.81%	22,298
Feb 25, 2026	71.22	71.22	70.31	70.70	70.51	-0.14%	26,391
Feb 24, 2026	70.15	71.09	70.15	70.80	70.61	0.84%	13,244
Feb 23, 2026	71.31	71.31	69.83	70.21	70.02	-2.01%	11,588
Feb 20, 2026	71.06	71.65	70.86	71.65	71.46	0.52%	14,216
Feb 19, 2026	71.46	71.46	70.94	71.28	71.09	-0.28%	12,857
Feb 18, 2026	71.15	71.80	71.12	71.48	71.29	0.38%	17,225
Feb 17, 2026	71.21	71.36	70.61	71.21	71.02	0.13%	21,226

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.