MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EES — WisdomTree U.S. SmallCap Fund
NYSE ArcaWisdomTree U.S. SmallCap Fund
$65.64
+0.56(+0.86%)
- O
- 65.77
- H
- 66.02
- L
- 65.56
- V
- 5.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$65.64
Period Return+45.03%
Period High$69.98
Period Low$44.58
Avg Daily Volume19.5K
Total Trading Days365
EES — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $65.77 | $66.02 | $65.56 | $65.64 | +$0.56 | +0.86% | 5,049 | $65.76 | $65.56 $66.02 |
| Oct 1, 2026 | $64.35 | $65.24 | $64.28 | $65.08 | +$0.50 | +0.77% | 70,958 | $65.01 | $64.28 $65.24 |
| Sep 30, 2026 | $65.00 | $65.00 | $64.58 | $64.58 | $-0.09 | -0.14% | 5,505 | $64.73 | $64.58 $65.00 |
| Sep 29, 2026 | $65.29 | $65.29 | $64.52 | $64.67 | $-0.50 | -0.77% | 12,496 | $64.85 | $64.52 $65.29 |
| Sep 28, 2026 | $65.22 | $65.24 | $64.82 | $65.17 | $-0.44 | -0.67% | 5,803 | $65.09 | $64.82 $65.24 |
| Sep 25, 2026 | $65.52 | $65.81 | $65.31 | $65.61 | $-0.02 | -0.04% | 12,479 | $65.56 | $65.31 $65.81 |
| Sep 24, 2026 | $65.73 | $65.73 | $65.35 | $65.64 | +$0.10 | +0.15% | 7,480 | $65.52 | $65.35 $65.73 |
| Sep 23, 2026 | $66.14 | $66.14 | $65.54 | $65.54 | $-0.74 | -1.12% | 29,927 | $65.68 | $65.54 $66.14 |
| Sep 22, 2026 | $66.64 | $66.82 | $66.19 | $66.28 | +$0.10 | +0.15% | 19,022 | $66.38 | $66.19 $66.82 |
| Sep 21, 2026 | $66.03 | $66.25 | $66.03 | $66.18 | +$0.29 | +0.44% | 9,839 | $66.14 | $66.03 $66.25 |
| Sep 18, 2026 | $66.04 | $66.04 | $65.59 | $65.89 | $-0.50 | -0.75% | 16,481 | $65.73 | $65.59 $66.04 |
| Sep 17, 2026 | $67.11 | $67.11 | $66.39 | $66.39 | +$0.10 | +0.16% | 14,865 | $66.59 | $66.39 $67.11 |
| Sep 16, 2026 | $66.68 | $66.89 | $65.82 | $66.29 | $-0.27 | -0.41% | 8,732 | $66.42 | $65.82 $66.89 |
| Sep 15, 2026 | $66.68 | $66.76 | $66.44 | $66.56 | $-0.52 | -0.78% | 8,683 | $66.59 | $66.44 $66.76 |
| Sep 14, 2026 | $67.18 | $67.18 | $66.84 | $67.08 | +$0.02 | +0.03% | 18,824 | $66.96 | $66.84 $67.18 |
| Sep 11, 2026 | $67.05 | $67.36 | $66.89 | $67.06 | +$0.55 | +0.83% | 60,274 | $67.13 | $66.89 $67.36 |
| Sep 10, 2026 | $66.70 | $66.92 | $66.49 | $66.51 | $-0.53 | -0.80% | 9,190 | $66.61 | $66.49 $66.92 |
| Sep 9, 2026 | $67.44 | $67.44 | $66.85 | $67.04 | $-0.63 | -0.92% | 7,248 | $67.07 | $66.85 $67.44 |
| Sep 8, 2026 | $68.20 | $68.20 | $67.67 | $67.67 | $-0.75 | -1.10% | 13,588 | $67.80 | $67.67 $68.20 |
| Sep 4, 2026 | $67.83 | $68.42 | $67.83 | $68.42 | +$0.19 | +0.28% | 9,187 | $68.19 | $67.83 $68.42 |
| Sep 3, 2026 | $68.31 | $68.31 | $67.93 | $68.23 | +$0.34 | +0.50% | 9,228 | $68.16 | $67.93 $68.31 |
| Sep 2, 2026 | $67.04 | $68.10 | $67.04 | $67.89 | +$0.87 | +1.30% | 9,309 | $67.83 | $67.04 $68.10 |
| Sep 1, 2026 | $67.53 | $67.78 | $67.00 | $67.02 | $-0.78 | -1.15% | 67,312 | $67.21 | $67.00 $67.78 |
| Aug 31, 2026 | $68.06 | $68.23 | $67.57 | $67.80 | $-0.47 | -0.69% | 7,022 | $67.81 | $67.57 $68.23 |
| Aug 28, 2026 | $68.97 | $68.97 | $68.26 | $68.27 | $-0.31 | -0.45% | 2,794 | $68.51 | $68.26 $68.97 |
| Aug 27, 2026 | $68.32 | $68.65 | $68.30 | $68.58 | +$0.31 | +0.45% | 8,705 | $68.49 | $68.30 $68.65 |
| Aug 26, 2026 | $68.18 | $68.46 | $67.93 | $68.28 | $-0.04 | -0.06% | 16,306 | $68.22 | $67.93 $68.46 |
| Aug 25, 2026 | $68.28 | $68.32 | $68.02 | $68.32 | +$0.07 | +0.10% | 7,677 | $68.16 | $68.02 $68.32 |
| Aug 24, 2026 | $68.34 | $68.58 | $68.20 | $68.25 | $-0.21 | -0.30% | 10,895 | $68.29 | $68.20 $68.58 |
| Aug 21, 2026 | $68.14 | $68.53 | $68.04 | $68.46 | +$0.43 | +0.63% | 11,196 | $68.36 | $68.04 $68.53 |