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%
EZM — WisdomTree U.S. MidCap Fund
NYSE ArcaWisdomTree U.S. MidCap Fund
$72.83
+0.66(+0.91%)
- O
- 72.64
- H
- 73.08
- L
- 72.64
- V
- 26.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$72.83
Period Return+31.53%
Period High$77.87
Period Low$54.53
Avg Daily Volume26.1K
Total Trading Days365
EZM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $72.64 | $73.08 | $72.64 | $72.83 | +$0.66 | +0.91% | 26,586 | $72.90 | $72.64 $73.08 |
| Oct 1, 2026 | $71.51 | $72.27 | $71.28 | $72.17 | +$0.53 | +0.74% | 29,457 | $71.62 | $71.28 $72.27 |
| Sep 30, 2026 | $72.05 | $72.17 | $71.59 | $71.64 | $-0.55 | -0.76% | 11,068 | $71.86 | $71.59 $72.17 |
| Sep 29, 2026 | $72.42 | $72.42 | $71.79 | $72.19 | $-0.05 | -0.07% | 14,803 | $72.15 | $71.79 $72.42 |
| Sep 28, 2026 | $72.54 | $72.57 | $72.02 | $72.24 | $-0.73 | -1.00% | 24,907 | $72.27 | $72.02 $72.57 |
| Sep 25, 2026 | $72.66 | $73.05 | $72.42 | $72.97 | +$0.30 | +0.41% | 14,601 | $72.78 | $72.42 $73.05 |
| Sep 24, 2026 | $72.88 | $72.88 | $72.37 | $72.67 | $-0.46 | -0.63% | 20,525 | $72.73 | $72.37 $72.88 |
| Sep 23, 2026 | $73.54 | $73.69 | $73.13 | $73.13 | $-0.62 | -0.84% | 18,005 | $73.40 | $73.13 $73.69 |
| Sep 22, 2026 | $74.03 | $74.13 | $73.56 | $73.75 | +$0.10 | +0.14% | 21,405 | $73.80 | $73.56 $74.13 |
| Sep 21, 2026 | $74.13 | $74.13 | $73.65 | $73.65 | $-0.15 | -0.20% | 13,425 | $73.86 | $73.65 $74.13 |
| Sep 18, 2026 | $73.81 | $73.81 | $73.46 | $73.80 | $-0.17 | -0.23% | 10,977 | $73.63 | $73.46 $73.81 |
| Sep 17, 2026 | $74.71 | $74.71 | $73.97 | $73.97 | +$0.22 | +0.30% | 30,216 | $74.26 | $73.97 $74.71 |
| Sep 16, 2026 | $74.50 | $74.70 | $73.15 | $73.75 | $-0.44 | -0.59% | 12,499 | $74.06 | $73.15 $74.70 |
| Sep 15, 2026 | $74.50 | $74.60 | $74.19 | $74.19 | $-0.36 | -0.48% | 19,342 | $74.39 | $74.19 $74.60 |
| Sep 14, 2026 | $74.92 | $74.93 | $74.52 | $74.55 | $-0.51 | -0.68% | 11,104 | $74.71 | $74.52 $74.93 |
| Sep 11, 2026 | $75.10 | $75.12 | $74.86 | $75.06 | +$0.53 | +0.71% | 7,199 | $75.00 | $74.86 $75.12 |
| Sep 10, 2026 | $74.70 | $74.70 | $74.41 | $74.53 | $-0.41 | -0.54% | 8,307 | $74.50 | $74.41 $74.70 |
| Sep 9, 2026 | $75.43 | $75.62 | $74.91 | $74.94 | $-0.79 | -1.04% | 8,108 | $75.18 | $74.91 $75.62 |
| Sep 8, 2026 | $76.44 | $76.44 | $75.65 | $75.73 | $-0.60 | -0.78% | 17,337 | $75.89 | $75.65 $76.44 |
| Sep 4, 2026 | $75.97 | $76.47 | $75.97 | $76.32 | +$0.05 | +0.06% | 10,267 | $76.27 | $75.97 $76.47 |
| Sep 3, 2026 | $76.25 | $76.37 | $75.79 | $76.28 | +$0.65 | +0.85% | 8,658 | $76.11 | $75.79 $76.37 |
| Sep 2, 2026 | $75.33 | $76.03 | $75.31 | $75.63 | +$0.62 | +0.83% | 16,188 | $75.80 | $75.31 $76.03 |
| Sep 1, 2026 | $75.31 | $75.50 | $74.90 | $75.01 | $-0.71 | -0.93% | 22,319 | $75.15 | $74.90 $75.50 |
| Aug 31, 2026 | $75.98 | $75.98 | $75.57 | $75.71 | $-0.37 | -0.49% | 9,146 | $75.68 | $75.57 $75.98 |
| Aug 28, 2026 | $76.97 | $76.97 | $76.03 | $76.08 | $-0.74 | -0.96% | 9,606 | $76.34 | $76.03 $76.97 |
| Aug 27, 2026 | $76.67 | $76.83 | $76.43 | $76.82 | +$0.01 | +0.02% | 21,517 | $76.74 | $76.43 $76.83 |
| Aug 26, 2026 | $76.34 | $77.00 | $76.34 | $76.81 | +$0.28 | +0.36% | 10,840 | $76.79 | $76.34 $77.00 |
| Aug 25, 2026 | $76.55 | $76.55 | $76.30 | $76.53 | +$0.09 | +0.12% | 6,559 | $76.40 | $76.30 $76.55 |
| Aug 24, 2026 | $76.20 | $76.67 | $76.20 | $76.43 | $-0.24 | -0.31% | 8,357 | $76.49 | $76.20 $76.67 |
| Aug 21, 2026 | $76.73 | $76.75 | $76.47 | $76.67 | +$0.45 | +0.59% | 12,732 | $76.66 | $76.47 $76.75 |