WisdomTree U.S. MidCap Earnings Fund EZM
75.60 USD +0.14 (+0.18%)
Regular-session close
75.60 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
75.25 Day range 75.81
63.10 52-week range 77.83
- YTD
- +13.17%
- 1 year
- +16.38%
EZM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.81 | 75.81 | 75.25 | 75.51 | +0.04 | +0.05% | 7,916 |
| Nov 12, 2026 | 76.02 | 76.68 | 75.47 | 75.47 | -0.83 | -1.09% | 12,400 |
| Nov 11, 2026 | 76.26 | 76.30 | 75.69 | 76.30 | +0.59 | +0.78% | 12,500 |
| Nov 10, 2026 | 75.28 | 75.83 | 75.11 | 75.71 | -0.07 | -0.09% | 35,000 |
| Nov 9, 2026 | 74.64 | 76.10 | 74.64 | 75.78 | +2.04 | +2.77% | 20,500 |
| Nov 6, 2026 | 73.57 | 74.03 | 73.21 | 73.74 | -0.04 | -0.05% | 26,400 |
| Nov 5, 2026 | 76.23 | 76.23 | 73.65 | 73.78 | -2.32 | -3.05% | 22,100 |
| Nov 4, 2026 | 76.21 | 76.22 | 75.42 | 76.10 | +0.77 | +1.02% | 19,300 |
| Nov 3, 2026 | 75.44 | 76.05 | 75.25 | 75.33 | -0.09 | -0.12% | 13,800 |
| Nov 2, 2026 | 75.22 | 75.97 | 75.22 | 75.42 | +0.43 | +0.57% | 15,000 |
| Oct 30, 2026 | 75.47 | 75.47 | 74.44 | 74.99 | -0.42 | -0.56% | 13,800 |
| Oct 29, 2026 | 74.97 | 75.61 | 74.97 | 75.41 | +1.11 | +1.49% | 13,800 |
| Oct 28, 2026 | 74.38 | 74.49 | 74.13 | 74.30 | -0.14 | -0.19% | 14,100 |
| Oct 27, 2026 | 74.40 | 74.44 | 74.00 | 74.44 | +0.26 | +0.35% | 120,700 |
| Oct 26, 2026 | 73.64 | 74.42 | 73.64 | 74.18 | +0.61 | +0.83% | 14,900 |
| Oct 23, 2026 | 73.61 | 73.88 | 73.16 | 73.57 | -0.40 | -0.54% | 10,900 |
| Oct 22, 2026 | 73.41 | 73.97 | 73.12 | 73.97 | +0.25 | +0.34% | 14,200 |
| Oct 21, 2026 | 73.73 | 73.86 | 73.41 | 73.72 | +0.20 | +0.27% | 11,900 |
| Oct 20, 2026 | 73.20 | 73.62 | 73.20 | 73.52 | +0.80 | +1.10% | 28,700 |
| Oct 19, 2026 | 72.77 | 73.05 | 72.65 | 72.72 | -0.07 | -0.10% | 11,700 |
| Oct 16, 2026 | 73.35 | 73.63 | 72.54 | 72.79 | -0.18 | -0.25% | 13,600 |
| Oct 15, 2026 | 72.30 | 73.15 | 72.30 | 72.97 | +1.01 | +1.40% | 17,300 |
| Oct 14, 2026 | 72.15 | 72.21 | 71.79 | 71.96 | -0.74 | -1.02% | 8,500 |
| Oct 13, 2026 | 72.35 | 72.84 | 72.33 | 72.70 | +0.15 | +0.21% | 19,100 |
| Oct 12, 2026 | 72.79 | 72.81 | 72.55 | 72.55 | -0.02 | -0.03% | 12,200 |
| Oct 9, 2026 | 72.85 | 72.85 | 72.52 | 72.57 | +0.04 | +0.06% | 53,700 |
| Oct 8, 2026 | 72.11 | 72.54 | 71.83 | 72.53 | +0.46 | +0.64% | 16,000 |
| Oct 7, 2026 | 72.54 | 72.68 | 71.92 | 72.07 | -1.02 | -1.40% | 12,800 |
| Oct 6, 2026 | 73.46 | 73.56 | 73.09 | 73.09 | -0.10 | -0.14% | 18,400 |
| Oct 5, 2026 | 72.61 | 73.30 | 72.57 | 73.19 | +0.36 | +0.49% | 15,200 |
| Oct 2, 2026 | 72.64 | 73.08 | 72.64 | 72.83 | +0.66 | +0.91% | 26,600 |
| Oct 1, 2026 | 71.51 | 72.27 | 71.28 | 72.17 | +0.53 | +0.74% | 29,500 |
| Sep 30, 2026 | 72.05 | 72.17 | 71.59 | 71.64 | -0.55 | -0.76% | 11,100 |
| Sep 29, 2026 | 72.42 | 72.42 | 71.79 | 72.19 | -0.05 | -0.07% | 14,800 |
| Sep 28, 2026 | 72.54 | 72.57 | 72.02 | 72.24 | -0.73 | -1.00% | 24,900 |
| Sep 25, 2026 | 72.66 | 73.05 | 72.42 | 72.97 | +0.30 | +0.41% | 14,600 |
| Sep 24, 2026 | 72.88 | 72.88 | 72.37 | 72.67 | -0.46 | -0.63% | 20,500 |
| Sep 23, 2026 | 73.54 | 73.69 | 73.13 | 73.13 | -0.62 | -0.84% | 18,000 |
| Sep 22, 2026 | 74.03 | 74.13 | 73.56 | 73.75 | +0.10 | +0.14% | 21,400 |
| Sep 21, 2026 | 74.13 | 74.13 | 73.65 | 73.65 | -0.15 | -0.20% | 13,400 |
| Sep 18, 2026 | 73.81 | 73.81 | 73.46 | 73.80 | -0.17 | -0.23% | 11,000 |
| Sep 17, 2026 | 74.71 | 74.71 | 73.97 | 73.97 | +0.22 | +0.30% | 30,200 |
| Sep 16, 2026 | 74.50 | 74.70 | 73.15 | 73.75 | -0.44 | -0.59% | 12,500 |
| Sep 15, 2026 | 74.50 | 74.60 | 74.19 | 74.19 | -0.36 | -0.48% | 19,300 |
| Sep 14, 2026 | 74.92 | 74.93 | 74.52 | 74.55 | -0.51 | -0.68% | 11,100 |
| Sep 11, 2026 | 75.10 | 75.12 | 74.86 | 75.06 | +0.53 | +0.71% | 7,200 |
| Sep 10, 2026 | 74.70 | 74.70 | 74.41 | 74.53 | -0.41 | -0.55% | 8,300 |
| Sep 9, 2026 | 75.43 | 75.62 | 74.91 | 74.94 | -0.79 | -1.04% | 8,100 |
| Sep 8, 2026 | 76.44 | 76.44 | 75.65 | 75.73 | -0.59 | -0.77% | 17,300 |
| Sep 4, 2026 | 75.97 | 76.47 | 75.97 | 76.32 | +0.04 | +0.05% | 10,300 |
| Sep 3, 2026 | 76.25 | 76.37 | 75.79 | 76.28 | +0.65 | +0.86% | 8,700 |
| Sep 2, 2026 | 75.33 | 76.03 | 75.31 | 75.63 | +0.62 | +0.83% | 16,200 |
| Sep 1, 2026 | 75.31 | 75.50 | 74.90 | 75.01 | -0.70 | -0.92% | 22,300 |
| Aug 31, 2026 | 75.98 | 75.98 | 75.57 | 75.71 | -0.37 | -0.49% | 9,100 |
| Aug 28, 2026 | 76.97 | 76.97 | 76.03 | 76.08 | -0.74 | -0.96% | 9,600 |
| Aug 27, 2026 | 76.67 | 76.83 | 76.43 | 76.82 | +0.01 | +0.01% | 21,500 |
| Aug 26, 2026 | 76.34 | 77.00 | 76.34 | 76.81 | +0.28 | +0.37% | 10,800 |
| Aug 25, 2026 | 76.55 | 76.55 | 76.30 | 76.53 | +0.10 | +0.13% | 6,600 |
| Aug 24, 2026 | 76.20 | 76.67 | 76.20 | 76.43 | -0.24 | -0.31% | 8,400 |
| Aug 21, 2026 | 76.73 | 76.75 | 76.47 | 76.67 | +0.45 | +0.59% | 12,700 |
| Aug 20, 2026 | 76.29 | 76.66 | 76.21 | 76.22 | -0.44 | -0.57% | 13,300 |
| Aug 19, 2026 | 76.94 | 77.29 | 76.66 | 76.66 | +0.06 | +0.08% | 6,500 |
| Aug 18, 2026 | 77.42 | 77.42 | 76.60 | 76.60 | -0.74 | -0.96% | 19,100 |
| Aug 17, 2026 | 77.49 | 77.57 | 77.33 | 77.34 | -0.29 | -0.37% | 11,800 |
| Aug 14, 2026 | 77.39 | 77.69 | 77.39 | 77.63 | +0.24 | +0.31% | 10,400 |
65 days, newest first. Daily bars as drawn on the EZM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.