WisdomTree U.S. MidCap Fund (EZM)
NYSEARCA: EZM · Real-Time Price · USD
76.32
+0.04 (0.06%)
Sep 4, 2026, 4:00 PM EDT - Market closed
EZM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 75.97 | 76.47 | 75.97 | 76.32 | 76.32 | 0.06% | 10,266 |
| Sep 3, 2026 | 76.25 | 76.37 | 75.79 | 76.28 | 76.28 | 0.85% | 8,658 |
| Sep 2, 2026 | 75.33 | 76.03 | 75.31 | 75.63 | 75.63 | 0.83% | 16,188 |
| Sep 1, 2026 | 75.31 | 75.50 | 74.90 | 75.01 | 75.01 | -0.93% | 22,318 |
| Aug 31, 2026 | 75.98 | 75.98 | 75.57 | 75.71 | 75.71 | -0.49% | 9,145 |
| Aug 28, 2026 | 76.97 | 76.97 | 76.03 | 76.08 | 76.08 | -0.96% | 9,605 |
| Aug 27, 2026 | 76.67 | 76.83 | 76.43 | 76.82 | 76.82 | 0.02% | 21,517 |
| Aug 26, 2026 | 76.34 | 77.00 | 76.34 | 76.81 | 76.81 | 0.36% | 10,839 |
| Aug 25, 2026 | 76.55 | 76.55 | 76.30 | 76.53 | 76.53 | 0.12% | 6,558 |
| Aug 24, 2026 | 76.20 | 76.67 | 76.20 | 76.43 | 76.43 | -0.31% | 8,356 |
| Aug 21, 2026 | 76.73 | 76.75 | 76.47 | 76.67 | 76.67 | 0.59% | 12,730 |
| Aug 20, 2026 | 76.29 | 76.66 | 76.21 | 76.22 | 76.22 | -0.57% | 13,308 |
| Aug 19, 2026 | 76.94 | 77.29 | 76.66 | 76.66 | 76.66 | 0.08% | 6,544 |
| Aug 18, 2026 | 77.42 | 77.42 | 76.60 | 76.60 | 76.60 | -0.96% | 19,113 |
| Aug 17, 2026 | 77.49 | 77.57 | 77.33 | 77.34 | 77.34 | -0.37% | 11,780 |
| 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 |