WisdomTree U.S. MidCap Fund (EZM)
NYSEARCA: EZM · Real-Time Price · USD
77.63
+0.24 (0.31%)
Aug 14, 2026, 4:00 PM EDT - Market closed
EZM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 77.39 | 77.69 | 77.39 | 77.63 | 77.63 | 0.31% | 10,370 |
| Aug 13, 2026 | 77.34 | 77.49 | 77.12 | 77.39 | 77.39 | 0.30% | 7,025 |
| Aug 12, 2026 | 77.00 | 77.28 | 76.70 | 77.16 | 77.16 | 0.56% | 26,051 |
| Aug 11, 2026 | 76.73 | 77.34 | 76.73 | 76.73 | 76.73 | -0.08% | 40,736 |
| Aug 10, 2026 | 76.94 | 77.06 | 76.79 | 76.79 | 76.79 | -0.35% | 18,438 |
| Aug 7, 2026 | 76.67 | 77.28 | 76.67 | 77.06 | 77.06 | 0.62% | 27,714 |
| Aug 6, 2026 | 77.28 | 77.28 | 76.52 | 76.58 | 76.58 | -0.70% | 11,995 |
| Aug 5, 2026 | 77.87 | 77.87 | 77.12 | 77.12 | 77.12 | -0.91% | 13,348 |
| Aug 4, 2026 | 76.70 | 77.83 | 76.51 | 77.83 | 77.83 | 1.58% | 17,017 |
| Aug 3, 2026 | 75.98 | 76.66 | 75.98 | 76.62 | 76.62 | 1.03% | 14,276 |
| Jul 31, 2026 | 76.09 | 76.09 | 75.50 | 75.84 | 75.84 | -0.07% | 10,427 |
| Jul 30, 2026 | 76.24 | 76.24 | 75.20 | 75.89 | 75.89 | 0.26% | 10,433 |
| Jul 29, 2026 | 76.39 | 76.39 | 75.50 | 75.69 | 75.69 | -0.97% | 11,245 |
| Jul 28, 2026 | 76.15 | 76.43 | 75.94 | 76.43 | 76.43 | 0.76% | 14,201 |
| Jul 27, 2026 | 75.97 | 76.00 | 75.52 | 75.85 | 75.85 | 0.35% | 18,468 |
| Jul 24, 2026 | 75.38 | 75.97 | 75.29 | 75.59 | 75.59 | 0.49% | 28,200 |
| Jul 23, 2026 | 74.99 | 75.41 | 74.81 | 75.22 | 75.22 | -0.54% | 22,033 |
| Jul 22, 2026 | 75.62 | 75.97 | 75.51 | 75.63 | 75.63 | 0.08% | 11,746 |
| Jul 21, 2026 | 75.08 | 75.60 | 74.91 | 75.57 | 75.57 | 0.85% | 15,016 |
| Jul 20, 2026 | 75.67 | 75.67 | 74.93 | 74.94 | 74.94 | -0.81% | 12,908 |
| Jul 17, 2026 | 75.44 | 76.00 | 75.22 | 75.55 | 75.55 | -0.28% | 14,925 |
| Jul 16, 2026 | 74.96 | 76.16 | 74.96 | 75.76 | 75.76 | 0.66% | 16,090 |
| Jul 15, 2026 | 75.00 | 75.47 | 74.97 | 75.26 | 75.26 | 0.54% | 16,149 |
| Jul 14, 2026 | 75.01 | 76.57 | 74.74 | 74.85 | 74.85 | 0.08% | 14,971 |
| Jul 13, 2026 | 74.83 | 75.26 | 74.69 | 74.79 | 74.79 | -0.33% | 27,353 |
| Jul 10, 2026 | 74.85 | 75.13 | 74.74 | 75.04 | 75.04 | 0.17% | 21,649 |
| Jul 9, 2026 | 74.25 | 75.45 | 74.25 | 74.91 | 74.91 | 1.16% | 29,574 |
| Jul 8, 2026 | 74.89 | 74.89 | 73.64 | 74.05 | 74.05 | -1.16% | 14,768 |
| Jul 7, 2026 | 75.50 | 75.50 | 74.79 | 74.92 | 74.92 | -0.50% | 23,463 |
| Jul 6, 2026 | 75.09 | 75.48 | 75.09 | 75.30 | 75.30 | 0.40% | 20,864 |
| Jul 2, 2026 | 75.70 | 75.70 | 74.52 | 75.00 | 75.00 | -0.29% | 23,967 |
| Jul 1, 2026 | 75.49 | 76.08 | 75.21 | 75.22 | 75.22 | -0.74% | 17,461 |
| Jun 30, 2026 | 75.49 | 75.90 | 75.49 | 75.78 | 75.78 | 0.39% | 12,211 |
| Jun 29, 2026 | 75.80 | 75.80 | 75.15 | 75.49 | 75.49 | 0.47% | 17,300 |
| Jun 26, 2026 | 74.88 | 75.65 | 74.88 | 75.14 | 75.14 | -0.15% | 27,971 |
| Jun 25, 2026 | 75.24 | 75.92 | 75.02 | 75.25 | 75.25 | 0.57% | 24,138 |
| Jun 24, 2026 | 74.64 | 75.47 | 74.64 | 75.06 | 74.82 | 0.70% | 18,825 |
| Jun 23, 2026 | 73.91 | 74.93 | 73.91 | 74.54 | 74.30 | -0.44% | 18,207 |
| Jun 22, 2026 | 74.82 | 75.10 | 74.69 | 74.87 | 74.63 | 0.21% | 24,988 |
| Jun 18, 2026 | 74.61 | 74.71 | 74.36 | 74.71 | 74.47 | 0.95% | 11,526 |
| Jun 17, 2026 | 75.28 | 75.54 | 73.81 | 74.01 | 73.77 | -1.43% | 27,949 |
| Jun 16, 2026 | 75.22 | 76.00 | 74.97 | 75.08 | 74.84 | -0.11% | 15,119 |
| Jun 15, 2026 | 75.95 | 76.09 | 75.16 | 75.16 | 74.92 | -0.19% | 12,035 |
| Jun 12, 2026 | 74.97 | 75.50 | 74.86 | 75.30 | 75.06 | 0.88% | 12,390 |
| Jun 11, 2026 | 73.63 | 74.77 | 73.38 | 74.64 | 74.40 | 2.09% | 21,674 |
| Jun 10, 2026 | 73.63 | 74.43 | 73.11 | 73.11 | 72.88 | -1.14% | 14,850 |
| Jun 9, 2026 | 73.78 | 74.63 | 72.84 | 73.95 | 73.71 | 0.94% | 16,452 |
| Jun 8, 2026 | 73.55 | 73.80 | 73.25 | 73.27 | 73.03 | 0.35% | 14,493 |
| Jun 5, 2026 | 73.71 | 73.77 | 72.87 | 73.01 | 72.77 | -1.53% | 9,676 |
| Jun 4, 2026 | 73.95 | 74.24 | 73.85 | 74.14 | 73.91 | 0.68% | 16,751 |