WisdomTree U.S. LargeCap Fund (EPS)
NYSEARCA: EPS · Real-Time Price · USD
71.17
+0.07 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
EPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.23 | 71.44 | 71.10 | 71.17 | 71.17 | 0.10% | 54,743 |
| Dec 4, 2025 | 71.26 | 71.26 | 70.90 | 71.10 | 71.10 | 0.07% | 51,895 |
| Dec 3, 2025 | 70.70 | 71.18 | 70.70 | 71.05 | 71.05 | 0.37% | 438,039 |
| Dec 2, 2025 | 70.87 | 70.98 | 70.59 | 70.79 | 70.79 | 0.19% | 51,263 |
| Dec 1, 2025 | 70.68 | 71.00 | 70.60 | 70.65 | 70.65 | -0.46% | 61,003 |
| Nov 28, 2025 | 70.77 | 70.98 | 70.75 | 70.98 | 70.98 | 0.50% | 22,077 |
| Nov 26, 2025 | 70.54 | 70.86 | 70.50 | 70.63 | 70.63 | 0.38% | 62,545 |
| Nov 25, 2025 | 69.75 | 70.42 | 69.66 | 70.36 | 70.36 | 1.08% | 64,066 |
| Nov 24, 2025 | 69.19 | 69.71 | 69.19 | 69.61 | 69.61 | 1.21% | 38,576 |
| Nov 21, 2025 | 68.29 | 69.25 | 68.06 | 68.78 | 68.78 | 1.21% | 47,014 |
| Nov 20, 2025 | 69.89 | 70.07 | 67.94 | 67.96 | 67.96 | -1.31% | 60,674 |
| Nov 19, 2025 | 68.72 | 69.28 | 68.56 | 68.86 | 68.86 | 0.32% | 35,306 |
| Nov 18, 2025 | 68.78 | 69.05 | 68.38 | 68.64 | 68.64 | -0.56% | 68,994 |
| Nov 17, 2025 | 69.57 | 69.81 | 68.77 | 69.03 | 69.03 | -0.80% | 54,083 |
| Nov 14, 2025 | 69.23 | 69.97 | 69.23 | 69.59 | 69.59 | -0.21% | 69,053 |
| Nov 13, 2025 | 70.51 | 70.53 | 69.64 | 69.73 | 69.73 | -1.39% | 31,894 |
| Nov 12, 2025 | 70.92 | 70.92 | 70.56 | 70.71 | 70.71 | -0.03% | 34,870 |
| Nov 11, 2025 | 70.33 | 70.78 | 70.31 | 70.73 | 70.73 | 0.47% | 21,783 |
| Nov 10, 2025 | 70.01 | 70.45 | 69.78 | 70.40 | 70.40 | 1.34% | 48,290 |
| Nov 7, 2025 | 69.15 | 69.47 | 68.53 | 69.47 | 69.47 | 0.26% | 73,319 |
| Nov 6, 2025 | 69.77 | 69.97 | 69.16 | 69.29 | 69.29 | -0.86% | 52,418 |
| Nov 5, 2025 | 69.66 | 70.16 | 69.55 | 69.89 | 69.89 | 0.37% | 32,269 |
| Nov 4, 2025 | 69.58 | 69.89 | 69.51 | 69.63 | 69.63 | -0.81% | 88,246 |
| Nov 3, 2025 | 70.45 | 70.45 | 69.88 | 70.20 | 70.20 | 0.13% | 36,794 |
| Oct 31, 2025 | 70.37 | 70.39 | 69.89 | 70.11 | 70.11 | 0.44% | 42,830 |
| Oct 30, 2025 | 70.16 | 70.44 | 69.77 | 69.80 | 69.80 | -0.85% | 69,948 |
| Oct 29, 2025 | 70.61 | 70.67 | 70.15 | 70.40 | 70.40 | -0.12% | 52,144 |
| Oct 28, 2025 | 70.65 | 70.65 | 70.32 | 70.49 | 70.49 | -0.02% | 37,834 |
| Oct 27, 2025 | 70.23 | 70.50 | 70.15 | 70.50 | 70.50 | 1.13% | 43,469 |
| Oct 24, 2025 | 69.59 | 69.83 | 69.59 | 69.71 | 69.71 | 0.84% | 30,415 |
| Oct 23, 2025 | 68.97 | 69.25 | 68.89 | 69.13 | 69.13 | 0.41% | 35,283 |
| Oct 22, 2025 | 69.20 | 69.20 | 68.44 | 68.85 | 68.85 | -0.39% | 75,042 |
| Oct 21, 2025 | 69.05 | 69.24 | 69.01 | 69.12 | 69.12 | 0.13% | 138,698 |
| Oct 20, 2025 | 68.55 | 69.15 | 68.55 | 69.03 | 69.03 | 0.98% | 77,689 |
| Oct 17, 2025 | 67.99 | 68.44 | 67.80 | 68.36 | 68.36 | 0.60% | 51,553 |
| Oct 16, 2025 | 68.74 | 68.78 | 67.77 | 67.95 | 67.95 | -0.85% | 78,198 |
| Oct 15, 2025 | 68.77 | 69.01 | 68.08 | 68.53 | 68.53 | 0.37% | 51,700 |
| Oct 14, 2025 | 67.61 | 68.61 | 67.38 | 68.28 | 68.28 | 0.15% | 45,405 |
| Oct 13, 2025 | 68.08 | 68.34 | 67.90 | 68.18 | 68.18 | 1.13% | 48,350 |
| Oct 10, 2025 | 69.21 | 69.39 | 67.37 | 67.42 | 67.42 | -2.37% | 38,959 |
| Oct 9, 2025 | 69.28 | 69.39 | 68.90 | 69.06 | 69.06 | -0.20% | 49,596 |
| Oct 8, 2025 | 69.25 | 69.33 | 68.95 | 69.19 | 69.19 | 0.26% | 31,316 |
| Oct 7, 2025 | 69.44 | 69.44 | 68.89 | 69.01 | 69.01 | -0.43% | 53,917 |
| Oct 6, 2025 | 69.33 | 69.35 | 69.03 | 69.31 | 69.31 | 0.27% | 47,774 |
| Oct 3, 2025 | 69.12 | 69.47 | 69.12 | 69.12 | 69.12 | 0.06% | 34,585 |
| Oct 2, 2025 | 69.14 | 69.14 | 68.83 | 69.08 | 69.08 | 0.03% | 43,962 |
| Oct 1, 2025 | 68.58 | 69.18 | 68.58 | 69.06 | 69.06 | 0.17% | 91,577 |
| Sep 30, 2025 | 68.74 | 68.95 | 68.46 | 68.94 | 68.94 | 0.29% | 47,534 |
| Sep 29, 2025 | 68.92 | 68.92 | 68.57 | 68.74 | 68.74 | 0.15% | 38,078 |
| Sep 26, 2025 | 68.45 | 68.66 | 68.34 | 68.64 | 68.64 | 0.59% | 29,365 |
| Sep 25, 2025 | 68.28 | 68.39 | 68.00 | 68.24 | 68.24 | -0.81% | 27,967 |
| Sep 24, 2025 | 69.21 | 69.21 | 68.69 | 68.80 | 68.58 | -0.33% | 30,591 |
| Sep 23, 2025 | 69.37 | 69.42 | 68.91 | 69.03 | 68.80 | -0.49% | 40,420 |
| Sep 22, 2025 | 69.04 | 69.42 | 69.01 | 69.37 | 69.14 | 0.29% | 173,915 |
| Sep 19, 2025 | 69.08 | 69.20 | 68.88 | 69.17 | 68.94 | 0.42% | 23,434 |
| Sep 18, 2025 | 68.85 | 69.05 | 68.74 | 68.88 | 68.65 | 0.47% | 43,899 |
| Sep 17, 2025 | 68.63 | 68.73 | 68.13 | 68.56 | 68.34 | -0.03% | 101,157 |
| Sep 16, 2025 | 68.73 | 68.73 | 68.47 | 68.58 | 68.36 | -0.03% | 62,444 |
| Sep 15, 2025 | 68.47 | 68.63 | 68.43 | 68.60 | 68.38 | 0.56% | 59,503 |
| Sep 12, 2025 | 68.37 | 68.37 | 68.17 | 68.22 | 68.00 | -0.22% | 36,381 |
| Sep 11, 2025 | 67.97 | 68.44 | 67.89 | 68.37 | 68.15 | 0.90% | 492,202 |
| Sep 10, 2025 | 68.06 | 68.06 | 67.63 | 67.76 | 67.54 | - | 58,012 |
| Sep 9, 2025 | 67.40 | 67.79 | 67.40 | 67.76 | 67.54 | 0.52% | 43,507 |
| Sep 8, 2025 | 67.43 | 67.56 | 67.30 | 67.41 | 67.19 | 0.10% | 20,380 |
| Sep 5, 2025 | 67.80 | 67.82 | 67.05 | 67.34 | 67.12 | -0.56% | 158,584 |
| Sep 4, 2025 | 67.29 | 67.72 | 67.17 | 67.72 | 67.50 | 0.94% | 37,806 |
| Sep 3, 2025 | 66.99 | 67.14 | 66.80 | 67.09 | 66.87 | 0.60% | 33,718 |
| Sep 2, 2025 | 66.51 | 66.71 | 66.17 | 66.69 | 66.47 | -0.66% | 41,123 |
| Aug 29, 2025 | 67.22 | 67.25 | 67.00 | 67.13 | 66.91 | -0.36% | 29,562 |
| Aug 28, 2025 | 67.21 | 67.43 | 67.05 | 67.37 | 67.15 | 0.30% | 57,970 |
| Aug 27, 2025 | 66.98 | 67.24 | 66.92 | 67.17 | 66.95 | 0.25% | 30,692 |
| Aug 26, 2025 | 66.77 | 67.05 | 66.66 | 67.00 | 66.78 | 0.25% | 45,061 |
| Aug 25, 2025 | 66.95 | 67.04 | 66.83 | 66.83 | 66.61 | -0.39% | 56,340 |
| Aug 22, 2025 | 66.35 | 67.16 | 66.35 | 67.09 | 66.87 | 1.57% | 43,461 |
| Aug 21, 2025 | 66.13 | 66.23 | 65.94 | 66.05 | 65.83 | -0.27% | 107,220 |
| Aug 20, 2025 | 66.35 | 66.36 | 65.81 | 66.23 | 66.01 | -0.17% | 68,111 |
| Aug 19, 2025 | 66.61 | 66.73 | 66.26 | 66.34 | 66.12 | -0.33% | 89,428 |
| Aug 18, 2025 | 66.59 | 66.67 | 66.51 | 66.56 | 66.34 | -0.03% | 30,196 |
| Aug 15, 2025 | 66.87 | 66.89 | 66.58 | 66.58 | 66.36 | -0.22% | 14,876 |
| Aug 14, 2025 | 66.55 | 66.74 | 66.52 | 66.73 | 66.51 | 0.12% | 32,136 |
| Aug 13, 2025 | 66.62 | 66.67 | 66.43 | 66.65 | 66.43 | 0.42% | 53,571 |
| Aug 12, 2025 | 65.97 | 66.37 | 65.86 | 66.37 | 66.15 | 1.07% | 45,433 |
| Aug 11, 2025 | 65.90 | 65.92 | 65.55 | 65.67 | 65.46 | -0.26% | 34,257 |
| Aug 8, 2025 | 65.53 | 65.86 | 65.53 | 65.84 | 65.62 | 0.81% | 28,649 |
| Aug 7, 2025 | 65.72 | 65.72 | 65.03 | 65.31 | 65.10 | -0.12% | 42,997 |
| Aug 6, 2025 | 65.19 | 65.49 | 65.05 | 65.39 | 65.18 | 0.60% | 41,608 |
| Aug 5, 2025 | 65.31 | 65.35 | 64.90 | 65.00 | 64.79 | -0.29% | 30,691 |
| Aug 4, 2025 | 64.64 | 65.25 | 64.64 | 65.19 | 64.98 | 1.32% | 44,536 |
| Aug 1, 2025 | 64.92 | 64.92 | 64.19 | 64.34 | 64.13 | -1.74% | 50,226 |
| Jul 31, 2025 | 66.10 | 66.20 | 65.37 | 65.48 | 65.27 | -0.09% | 41,244 |
| Jul 30, 2025 | 65.87 | 65.91 | 65.31 | 65.54 | 65.33 | -0.29% | 41,813 |
| Jul 29, 2025 | 66.07 | 66.07 | 65.71 | 65.73 | 65.52 | -0.32% | 27,791 |
| Jul 28, 2025 | 66.14 | 66.14 | 65.78 | 65.94 | 65.72 | -0.15% | 90,264 |
| Jul 25, 2025 | 65.95 | 66.08 | 65.83 | 66.04 | 65.82 | 0.33% | 68,832 |
| Jul 24, 2025 | 65.92 | 66.00 | 65.78 | 65.82 | 65.60 | 0.09% | 38,745 |
| Jul 23, 2025 | 65.51 | 65.76 | 65.31 | 65.76 | 65.54 | 0.83% | 57,603 |
| Jul 22, 2025 | 65.13 | 65.26 | 64.95 | 65.22 | 65.01 | 0.32% | 28,253 |
| Jul 21, 2025 | 65.02 | 65.33 | 65.01 | 65.01 | 64.80 | 0.23% | 91,280 |
| Jul 18, 2025 | 65.14 | 65.14 | 64.79 | 64.86 | 64.65 | 0.03% | 22,315 |
| Jul 17, 2025 | 64.54 | 64.93 | 64.54 | 64.84 | 64.63 | 0.57% | 23,470 |