WisdomTree U.S. MidCap Fund (EZM)
NYSEARCA: EZM · Real-Time Price · USD
72.32
-0.65 (-0.89%)
Sep 28, 2026, 1:11 PM EDT - Market open
EZM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 72.54 | 72.54 | 72.38 | 72.38 | - | -0.81% | 2,766 |
| Sep 25, 2026 | 72.66 | 73.05 | 72.42 | 72.97 | 72.97 | 0.72% | 14,600 |
| Sep 24, 2026 | 72.88 | 72.88 | 72.37 | 72.67 | 72.45 | -0.63% | 20,524 |
| Sep 23, 2026 | 73.54 | 73.69 | 73.13 | 73.13 | 72.91 | -0.84% | 18,004 |
| Sep 22, 2026 | 74.03 | 74.13 | 73.56 | 73.75 | 73.53 | 0.14% | 21,405 |
| Sep 21, 2026 | 74.13 | 74.13 | 73.65 | 73.65 | 73.43 | -0.20% | 13,425 |
| Sep 18, 2026 | 73.81 | 73.81 | 73.46 | 73.80 | 73.58 | -0.23% | 10,977 |
| Sep 17, 2026 | 74.71 | 74.71 | 73.97 | 73.97 | 73.75 | 0.30% | 30,215 |
| Sep 16, 2026 | 74.50 | 74.70 | 73.15 | 73.75 | 73.53 | -0.59% | 12,499 |
| Sep 15, 2026 | 74.50 | 74.60 | 74.19 | 74.19 | 73.97 | -0.48% | 19,341 |
| Sep 14, 2026 | 74.92 | 74.93 | 74.52 | 74.55 | 74.32 | -0.68% | 11,103 |
| Sep 11, 2026 | 75.10 | 75.12 | 74.86 | 75.06 | 74.83 | 0.71% | 7,199 |
| Sep 10, 2026 | 74.70 | 74.70 | 74.41 | 74.53 | 74.30 | -0.54% | 8,307 |
| Sep 9, 2026 | 75.43 | 75.62 | 74.91 | 74.94 | 74.71 | -1.04% | 8,107 |
| Sep 8, 2026 | 76.44 | 76.44 | 75.65 | 75.73 | 75.50 | -0.78% | 17,337 |
| Sep 4, 2026 | 75.97 | 76.47 | 75.97 | 76.32 | 76.09 | 0.06% | 10,266 |
| Sep 3, 2026 | 76.25 | 76.37 | 75.79 | 76.28 | 76.04 | 0.85% | 8,658 |
| Sep 2, 2026 | 75.33 | 76.03 | 75.31 | 75.63 | 75.40 | 0.83% | 16,188 |
| Sep 1, 2026 | 75.31 | 75.50 | 74.90 | 75.01 | 74.78 | -0.93% | 22,319 |
| Aug 31, 2026 | 75.98 | 75.98 | 75.57 | 75.71 | 75.49 | -0.49% | 9,145 |
| Aug 28, 2026 | 76.97 | 76.97 | 76.03 | 76.08 | 75.85 | -0.96% | 9,605 |
| Aug 27, 2026 | 76.67 | 76.83 | 76.43 | 76.82 | 76.59 | 0.02% | 21,517 |
| Aug 26, 2026 | 76.34 | 77.00 | 76.34 | 76.81 | 76.57 | 0.36% | 10,839 |
| Aug 25, 2026 | 76.55 | 76.55 | 76.30 | 76.53 | 76.29 | 0.12% | 6,559 |
| Aug 24, 2026 | 76.20 | 76.67 | 76.20 | 76.43 | 76.20 | -0.31% | 8,356 |
| Aug 21, 2026 | 76.73 | 76.75 | 76.47 | 76.67 | 76.44 | 0.59% | 12,731 |
| Aug 20, 2026 | 76.29 | 76.66 | 76.21 | 76.22 | 75.99 | -0.57% | 13,308 |
| Aug 19, 2026 | 76.94 | 77.29 | 76.66 | 76.66 | 76.42 | 0.08% | 6,544 |
| Aug 18, 2026 | 77.42 | 77.42 | 76.60 | 76.60 | 76.36 | -0.96% | 19,114 |
| Aug 17, 2026 | 77.49 | 77.57 | 77.33 | 77.34 | 77.11 | -0.37% | 11,780 |
| Aug 14, 2026 | 77.39 | 77.69 | 77.39 | 77.63 | 77.39 | 0.31% | 10,370 |
| Aug 13, 2026 | 77.34 | 77.49 | 77.12 | 77.39 | 77.16 | 0.30% | 7,025 |
| Aug 12, 2026 | 77.00 | 77.28 | 76.70 | 77.16 | 76.93 | 0.56% | 26,051 |
| Aug 11, 2026 | 76.73 | 77.34 | 76.73 | 76.73 | 76.50 | -0.08% | 40,737 |
| Aug 10, 2026 | 76.94 | 77.06 | 76.79 | 76.79 | 76.56 | -0.35% | 18,438 |
| Aug 7, 2026 | 76.67 | 77.28 | 76.67 | 77.06 | 76.83 | 0.62% | 27,714 |
| Aug 6, 2026 | 77.28 | 77.28 | 76.52 | 76.58 | 76.35 | -0.70% | 11,995 |
| Aug 5, 2026 | 77.87 | 77.87 | 77.12 | 77.12 | 76.89 | -0.91% | 13,349 |
| Aug 4, 2026 | 76.70 | 77.83 | 76.51 | 77.83 | 77.59 | 1.58% | 17,017 |
| Aug 3, 2026 | 75.98 | 76.66 | 75.98 | 76.62 | 76.39 | 1.03% | 14,277 |
| Jul 31, 2026 | 76.09 | 76.09 | 75.50 | 75.84 | 75.61 | -0.07% | 10,428 |
| Jul 30, 2026 | 76.24 | 76.24 | 75.20 | 75.89 | 75.66 | 0.26% | 10,433 |
| Jul 29, 2026 | 76.39 | 76.39 | 75.50 | 75.69 | 75.46 | -0.97% | 11,246 |
| Jul 28, 2026 | 76.15 | 76.43 | 75.94 | 76.43 | 76.20 | 0.76% | 14,202 |
| Jul 27, 2026 | 75.97 | 76.00 | 75.52 | 75.85 | 75.62 | 0.35% | 18,469 |
| Jul 24, 2026 | 75.38 | 75.97 | 75.29 | 75.59 | 75.36 | 0.49% | 28,201 |
| Jul 23, 2026 | 74.99 | 75.41 | 74.81 | 75.22 | 74.99 | -0.54% | 22,033 |
| Jul 22, 2026 | 75.62 | 75.97 | 75.51 | 75.63 | 75.40 | 0.08% | 11,747 |
| Jul 21, 2026 | 75.08 | 75.60 | 74.91 | 75.57 | 75.34 | 0.85% | 15,016 |
| Jul 20, 2026 | 75.67 | 75.67 | 74.93 | 74.94 | 74.71 | -0.81% | 12,909 |