WisdomTree U.S. MidCap Fund (EZM)
NYSEARCA: EZM · Real-Time Price · USD
67.46
+0.24 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
67.46
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.69 | 67.69 | 67.36 | 67.46 | 67.46 | 0.36% | 49,660 |
| Dec 4, 2025 | 67.26 | 67.52 | 67.01 | 67.22 | 67.22 | 0.04% | 13,506 |
| Dec 3, 2025 | 66.63 | 67.33 | 66.63 | 67.19 | 67.19 | 0.80% | 11,143 |
| Dec 2, 2025 | 67.19 | 67.19 | 66.64 | 66.66 | 66.66 | -0.48% | 12,887 |
| Dec 1, 2025 | 66.37 | 67.32 | 66.37 | 66.98 | 66.98 | -0.10% | 41,174 |
| Nov 28, 2025 | 66.91 | 67.14 | 66.91 | 67.05 | 67.05 | 0.10% | 5,693 |
| Nov 26, 2025 | 66.59 | 67.28 | 66.59 | 66.98 | 66.98 | 0.65% | 12,949 |
| Nov 25, 2025 | 65.31 | 66.61 | 65.31 | 66.55 | 66.55 | 2.01% | 13,557 |
| Nov 24, 2025 | 64.85 | 65.30 | 64.85 | 65.24 | 65.24 | 0.93% | 38,260 |
| Nov 21, 2025 | 63.32 | 64.94 | 63.32 | 64.64 | 64.64 | 2.44% | 23,547 |
| Nov 20, 2025 | 64.42 | 64.76 | 63.01 | 63.10 | 63.10 | -1.14% | 31,212 |
| Nov 19, 2025 | 64.00 | 64.00 | 63.49 | 63.83 | 63.83 | -0.18% | 14,856 |
| Nov 18, 2025 | 63.30 | 64.10 | 63.22 | 63.94 | 63.94 | 0.50% | 17,537 |
| Nov 17, 2025 | 64.66 | 64.72 | 63.40 | 63.62 | 63.62 | -1.67% | 12,250 |
| Nov 14, 2025 | 64.47 | 65.11 | 64.47 | 64.70 | 64.70 | -0.40% | 19,545 |
| Nov 13, 2025 | 65.69 | 66.00 | 64.90 | 64.96 | 64.96 | -1.45% | 9,822 |
| Nov 12, 2025 | 65.76 | 66.24 | 65.76 | 65.91 | 65.91 | 0.26% | 13,041 |
| Nov 11, 2025 | 65.44 | 65.93 | 65.44 | 65.74 | 65.74 | 0.28% | 10,753 |
| Nov 10, 2025 | 65.34 | 65.71 | 65.05 | 65.56 | 65.56 | 0.71% | 17,918 |
| Nov 7, 2025 | 64.03 | 65.18 | 64.03 | 65.10 | 65.10 | 1.02% | 19,348 |
| Nov 6, 2025 | 64.94 | 65.25 | 64.27 | 64.44 | 64.44 | -0.82% | 15,731 |
| Nov 5, 2025 | 64.46 | 65.24 | 64.46 | 64.98 | 64.97 | 1.13% | 16,365 |
| Nov 4, 2025 | 64.05 | 64.55 | 64.05 | 64.25 | 64.25 | -0.93% | 13,562 |
| Nov 3, 2025 | 64.70 | 64.85 | 64.37 | 64.85 | 64.85 | -0.03% | 10,972 |
| Oct 31, 2025 | 64.39 | 64.97 | 64.27 | 64.87 | 64.87 | 0.29% | 24,847 |
| Oct 30, 2025 | 64.56 | 65.37 | 64.56 | 64.68 | 64.68 | -0.58% | 27,294 |
| Oct 29, 2025 | 65.40 | 65.84 | 64.81 | 65.06 | 65.06 | -0.79% | 13,355 |
| Oct 28, 2025 | 66.10 | 66.15 | 65.58 | 65.58 | 65.58 | -1.03% | 22,707 |
| Oct 27, 2025 | 66.52 | 66.55 | 65.96 | 66.26 | 66.26 | 0.53% | 11,990 |
| Oct 24, 2025 | 66.50 | 66.50 | 65.91 | 65.91 | 65.91 | 0.02% | 10,760 |
| Oct 23, 2025 | 65.40 | 66.03 | 65.40 | 65.90 | 65.90 | 0.97% | 17,560 |
| Oct 22, 2025 | 65.70 | 65.78 | 65.03 | 65.27 | 65.27 | -0.70% | 14,228 |
| Oct 21, 2025 | 65.27 | 65.87 | 65.27 | 65.73 | 65.73 | 0.53% | 12,751 |
| Oct 20, 2025 | 65.09 | 65.43 | 65.01 | 65.38 | 65.38 | 1.02% | 20,908 |
| Oct 17, 2025 | 64.26 | 64.72 | 64.26 | 64.72 | 64.72 | 0.37% | 11,916 |
| Oct 16, 2025 | 65.36 | 65.36 | 64.12 | 64.48 | 64.48 | -1.38% | 18,304 |
| Oct 15, 2025 | 65.71 | 65.88 | 65.02 | 65.38 | 65.38 | 0.14% | 26,143 |
| Oct 14, 2025 | 63.60 | 65.53 | 63.60 | 65.29 | 65.29 | 1.57% | 58,803 |
| Oct 13, 2025 | 64.04 | 64.49 | 63.85 | 64.28 | 64.28 | 1.64% | 24,950 |
| Oct 10, 2025 | 65.31 | 65.31 | 63.24 | 63.24 | 63.24 | -2.96% | 789,505 |
| Oct 9, 2025 | 65.91 | 65.91 | 65.05 | 65.17 | 65.17 | -1.17% | 39,964 |
| Oct 8, 2025 | 65.91 | 66.08 | 65.71 | 65.94 | 65.94 | 0.63% | 47,044 |
| Oct 7, 2025 | 66.37 | 66.37 | 65.44 | 65.53 | 65.53 | -1.18% | 26,849 |
| Oct 6, 2025 | 66.73 | 66.73 | 66.21 | 66.31 | 66.31 | -0.23% | 33,051 |
| Oct 3, 2025 | 66.41 | 66.72 | 66.35 | 66.46 | 66.46 | 0.70% | 15,982 |
| Oct 2, 2025 | 66.09 | 66.20 | 65.60 | 66.00 | 66.00 | -0.11% | 13,380 |
| Oct 1, 2025 | 65.64 | 66.23 | 65.48 | 66.07 | 66.07 | 0.24% | 16,462 |
| Sep 30, 2025 | 65.88 | 65.93 | 65.33 | 65.91 | 65.91 | 0.06% | 32,072 |
| Sep 29, 2025 | 66.38 | 66.38 | 65.53 | 65.87 | 65.87 | -0.35% | 29,627 |
| Sep 26, 2025 | 65.82 | 66.11 | 65.58 | 66.10 | 66.10 | 1.19% | 30,531 |
| Sep 25, 2025 | 65.17 | 65.35 | 65.01 | 65.32 | 65.32 | -0.90% | 29,691 |
| Sep 24, 2025 | 66.29 | 66.52 | 65.91 | 65.91 | 65.68 | -0.36% | 177,370 |
| Sep 23, 2025 | 66.36 | 67.01 | 66.12 | 66.15 | 65.92 | -0.22% | 37,325 |
| Sep 22, 2025 | 66.07 | 66.35 | 66.01 | 66.30 | 66.07 | 0.15% | 8,259 |
| Sep 19, 2025 | 67.01 | 67.01 | 66.17 | 66.20 | 65.97 | -0.92% | 8,373 |
| Sep 18, 2025 | 66.36 | 66.94 | 66.32 | 66.81 | 66.58 | 1.20% | 41,038 |
| Sep 17, 2025 | 66.14 | 67.07 | 65.98 | 66.02 | 65.79 | -0.09% | 17,668 |
| Sep 16, 2025 | 66.23 | 66.23 | 65.65 | 66.08 | 65.85 | -0.02% | 32,395 |
| Sep 15, 2025 | 66.62 | 66.66 | 66.04 | 66.09 | 65.86 | -0.30% | 107,786 |
| Sep 12, 2025 | 66.94 | 66.94 | 66.29 | 66.29 | 66.06 | -1.16% | 794,984 |
| Sep 11, 2025 | 66.71 | 67.07 | 66.48 | 67.07 | 66.84 | 1.27% | 91,440 |
| Sep 10, 2025 | 66.13 | 66.34 | 65.82 | 66.23 | 66.00 | 0.18% | 27,281 |
| Sep 9, 2025 | 66.73 | 66.73 | 66.02 | 66.11 | 65.88 | -0.96% | 12,996 |
| Sep 8, 2025 | 66.96 | 66.96 | 66.30 | 66.75 | 66.52 | 0.01% | 12,291 |
| Sep 5, 2025 | 66.86 | 67.46 | 66.38 | 66.74 | 66.51 | 0.27% | 12,687 |
| Sep 4, 2025 | 65.93 | 66.66 | 65.85 | 66.56 | 66.33 | 1.36% | 21,051 |
| Sep 3, 2025 | 65.68 | 66.05 | 65.39 | 65.67 | 65.44 | -0.17% | 15,125 |
| Sep 2, 2025 | 65.37 | 65.88 | 65.32 | 65.78 | 65.55 | -0.63% | 6,322 |
| Aug 29, 2025 | 66.28 | 66.42 | 65.98 | 66.20 | 65.97 | -0.09% | 9,246 |
| Aug 28, 2025 | 65.96 | 66.67 | 65.96 | 66.26 | 66.03 | -0.20% | 7,463 |
| Aug 27, 2025 | 65.89 | 66.60 | 65.89 | 66.39 | 66.16 | 0.53% | 5,275 |
| Aug 26, 2025 | 65.99 | 66.15 | 65.89 | 66.04 | 65.81 | 0.26% | 14,758 |
| Aug 25, 2025 | 66.24 | 66.24 | 65.87 | 65.87 | 65.64 | -0.78% | 22,946 |
| Aug 22, 2025 | 64.62 | 66.43 | 64.62 | 66.39 | 66.16 | 3.38% | 16,714 |
| Aug 21, 2025 | 64.09 | 64.44 | 64.08 | 64.22 | 64.00 | -0.33% | 13,787 |
| Aug 20, 2025 | 64.49 | 64.60 | 64.13 | 64.43 | 64.21 | -0.21% | 14,511 |
| Aug 19, 2025 | 64.41 | 65.07 | 64.41 | 64.57 | 64.34 | 0.12% | 11,964 |
| Aug 18, 2025 | 64.25 | 64.49 | 64.23 | 64.49 | 64.26 | 0.23% | 23,529 |
| Aug 15, 2025 | 64.76 | 64.76 | 64.22 | 64.34 | 64.12 | -0.52% | 11,620 |
| Aug 14, 2025 | 64.68 | 64.68 | 64.10 | 64.68 | 64.45 | -1.05% | 14,394 |
| Aug 13, 2025 | 64.24 | 65.38 | 64.14 | 65.36 | 65.13 | 2.05% | 11,166 |
| Aug 12, 2025 | 62.76 | 64.05 | 62.76 | 64.05 | 63.83 | 2.70% | 13,328 |
| Aug 11, 2025 | 62.72 | 62.96 | 62.32 | 62.37 | 62.15 | -0.25% | 22,462 |
| Aug 8, 2025 | 62.77 | 62.87 | 62.48 | 62.52 | 62.30 | 0.22% | 19,546 |
| Aug 7, 2025 | 63.09 | 63.09 | 62.15 | 62.38 | 62.16 | -0.21% | 5,773 |
| Aug 6, 2025 | 62.66 | 62.74 | 62.41 | 62.51 | 62.29 | -0.19% | 15,651 |
| Aug 5, 2025 | 62.66 | 62.86 | 62.05 | 62.63 | 62.41 | 0.22% | 13,817 |
| Aug 4, 2025 | 62.21 | 62.57 | 61.89 | 62.49 | 62.27 | 1.07% | 35,390 |
| Aug 1, 2025 | 62.00 | 62.00 | 61.40 | 61.83 | 61.61 | -1.30% | 9,672 |
| Jul 31, 2025 | 62.96 | 63.29 | 62.55 | 62.65 | 62.43 | -0.75% | 13,851 |
| Jul 30, 2025 | 63.78 | 63.79 | 62.82 | 63.12 | 62.90 | -0.83% | 8,246 |
| Jul 29, 2025 | 63.96 | 63.96 | 63.50 | 63.65 | 63.43 | -0.28% | 9,051 |
| Jul 28, 2025 | 64.18 | 64.18 | 63.71 | 63.83 | 63.61 | -0.16% | 23,157 |
| Jul 25, 2025 | 63.44 | 63.97 | 63.38 | 63.93 | 63.71 | 0.57% | 9,144 |
| Jul 24, 2025 | 64.10 | 64.13 | 63.57 | 63.57 | 63.35 | -1.11% | 10,703 |
| Jul 23, 2025 | 64.06 | 64.29 | 64.01 | 64.28 | 64.06 | 0.83% | 11,153 |
| Jul 22, 2025 | 63.02 | 63.78 | 63.02 | 63.76 | 63.53 | 1.56% | 24,946 |
| Jul 21, 2025 | 63.23 | 63.31 | 62.71 | 62.78 | 62.56 | -0.55% | 18,028 |
| Jul 18, 2025 | 63.43 | 63.43 | 62.81 | 63.13 | 62.91 | -0.24% | 21,701 |
| Jul 17, 2025 | 62.56 | 63.33 | 62.56 | 63.28 | 63.06 | 1.18% | 13,366 |