WisdomTree U.S. MidCap Earnings Fund (EZM)

EZM
🏛️ Vereinigte Staaten →
66.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 65.82 66.11 65.58 66.10 0.0M
2025-09-25 65.17 65.35 65.01 65.32 0.0M
2025-09-24 66.29 66.52 65.91 65.91 0.2M
2025-09-23 66.36 67.01 66.12 66.15 0.0M
2025-09-22 66.07 66.35 66.01 66.30 0.0M
2025-09-19 67.01 67.01 66.17 66.20 0.0M
2025-09-18 66.36 66.94 66.32 66.81 0.0M
2025-09-17 66.14 67.07 65.98 66.02 0.0M
2025-09-16 66.23 66.23 65.65 66.08 0.0M
2025-09-15 66.62 66.66 66.04 66.09 0.1M
2025-09-12 66.94 66.94 66.29 66.29 0.8M
2025-09-11 66.71 67.07 66.48 67.07 0.1M
2025-09-10 66.13 66.34 65.82 66.23 0.0M
2025-09-09 66.73 66.73 66.02 66.11 0.0M
2025-09-08 66.96 66.96 66.30 66.75 0.0M
2025-09-05 66.86 67.46 66.38 66.74 0.0M
2025-09-04 65.93 66.66 65.85 66.56 0.0M
2025-09-03 65.68 66.05 65.39 65.67 0.0M
2025-09-02 65.37 65.88 65.32 65.78 0.0M
2025-08-29 66.28 66.42 65.98 66.20 0.0M
2025-08-28 65.96 66.67 65.96 66.26 0.0M
2025-08-27 65.89 66.60 65.89 66.39 0.0M
2025-08-26 65.99 66.15 65.89 66.04 0.0M
2025-08-25 66.24 66.24 65.87 65.87 0.0M
2025-08-22 64.62 66.43 64.62 66.39 0.0M
2025-08-21 64.09 64.44 64.08 64.22 0.0M
2025-08-20 64.49 64.60 64.13 64.43 0.0M
2025-08-19 64.41 65.07 64.41 64.57 0.0M
2025-08-18 64.25 64.49 64.23 64.49 0.0M
2025-08-15 64.76 64.76 64.22 64.34 0.0M
2025-08-14 64.68 64.68 64.10 64.68 0.0M
2025-08-13 64.24 65.38 64.14 65.36 0.0M
2025-08-12 62.76 64.05 62.76 64.05 0.0M
2025-08-11 62.72 62.96 62.32 62.37 0.0M
2025-08-08 62.77 62.87 62.48 62.52 0.0M
2025-08-07 63.09 63.09 62.15 62.38 0.0M
2025-08-06 62.66 62.74 62.41 62.51 0.0M
2025-08-05 62.66 62.86 62.05 62.63 0.0M
2025-08-04 62.21 62.57 61.89 62.49 0.0M
2025-08-01 62.00 62.00 61.40 61.83 0.0M
2025-07-31 62.96 63.29 62.55 62.65 0.0M
2025-07-30 63.78 63.79 62.82 63.12 0.0M
2025-07-29 63.96 63.96 63.50 63.65 0.0M
2025-07-28 64.18 64.18 63.71 63.83 0.0M
2025-07-25 63.44 63.97 63.38 63.93 0.0M
2025-07-24 64.10 64.13 63.57 63.57 0.0M
2025-07-23 64.06 64.29 64.01 64.28 0.0M
2025-07-22 63.02 63.78 63.02 63.76 0.0M
2025-07-21 63.23 63.31 62.71 62.78 0.0M
2025-07-18 63.43 63.43 62.81 63.13 0.0M
2025-07-17 62.56 63.33 62.56 63.28 0.0M
2025-07-16 62.60 62.66 62.23 62.54 0.0M
2025-07-15 63.38 63.39 62.29 62.39 0.0M
2025-07-14 63.34 63.78 63.24 63.52 0.0M
2025-07-11 63.69 63.69 63.36 63.39 0.0M
2025-07-10 63.70 64.41 63.70 64.06 0.0M
2025-07-09 63.76 63.80 63.25 63.65 0.0M
2025-07-08 63.12 63.65 63.12 63.41 0.0M
2025-07-07 63.44 63.67 62.64 62.94 0.0M
2025-07-03 63.74 63.90 63.49 63.64 0.0M
2025-07-02 62.89 63.41 62.80 63.41 0.0M
2025-07-01 61.58 63.32 61.58 62.80 0.0M
2025-06-30 61.93 61.93 61.47 61.77 0.0M
2025-06-27 61.83 62.08 61.35 61.79 0.0M
2025-06-26 61.07 61.62 61.02 61.62 0.0M
2025-06-25 61.42 61.42 60.47 60.83 0.0M
2025-06-24 61.45 61.74 61.34 61.59 0.0M
2025-06-23 60.41 61.12 60.31 61.02 0.0M
2025-06-20 60.78 60.85 60.35 60.52 0.0M
2025-06-18 60.28 60.90 60.28 60.45 0.0M
2025-06-17 60.59 60.70 60.22 60.31 0.0M
2025-06-16 60.73 61.10 60.73 60.90 0.0M
2025-06-13 60.59 60.98 59.80 60.26 0.0M
2025-06-12 60.82 61.22 60.64 61.09 0.0M
2025-06-11 61.60 61.60 61.03 61.11 0.0M
2025-06-10 61.25 61.60 61.04 61.39 0.0M
2025-06-09 61.25 61.36 60.82 61.01 0.0M
2025-06-06 60.82 60.91 60.62 60.89 0.0M
2025-06-05 60.25 60.51 60.04 60.18 0.0M
2025-06-04 60.64 60.74 60.31 60.31 0.0M
2025-06-03 59.96 60.72 59.79 60.64 0.0M
2025-06-02 60.04 60.04 59.57 59.89 0.0M
2025-05-30 60.03 60.28 59.94 60.01 0.0M
2025-05-29 60.44 60.46 60.01 60.30 0.0M
2025-05-28 60.84 60.84 60.09 60.15 0.0M
2025-05-27 60.25 60.86 59.97 60.86 0.0M
2025-05-23 59.13 59.68 59.12 59.60 0.0M
2025-05-22 59.53 59.99 59.41 59.78 0.0M
2025-05-21 60.85 60.85 59.79 59.86 0.0M
2025-05-20 61.41 61.70 61.30 61.49 0.0M
2025-05-19 61.04 61.62 61.04 61.62 0.0M
2025-05-16 61.40 61.79 61.35 61.78 0.0M
2025-05-15 60.94 61.32 60.68 61.19 0.0M
2025-05-14 61.50 61.50 61.08 61.09 0.0M
2025-05-13 61.39 61.78 61.39 61.52 0.0M
2025-05-12 60.98 61.59 60.77 61.17 0.0M
2025-05-09 59.32 59.38 58.76 59.14 0.0M
2025-05-08 58.77 59.49 58.58 59.04 0.0M
2025-05-07 58.33 58.58 58.05 58.28 0.0M
2025-05-06 57.90 58.54 57.88 58.04 0.0M
2025-05-05 58.29 58.84 58.29 58.41 0.1M
2025-05-02 58.13 58.77 58.05 58.68 0.0M
2025-05-01 57.38 57.89 57.26 57.50 0.0M
2025-04-30 56.72 57.31 56.28 57.23 0.0M
2025-04-29 57.07 57.70 56.74 57.48 0.0M
2025-04-28 57.43 57.50 56.74 57.26 0.0M
2025-04-25 56.78 57.27 56.55 57.05 0.0M
2025-04-24 56.19 57.20 56.19 57.08 0.0M
2025-04-23 56.60 57.61 55.82 55.94 0.0M
2025-04-22 54.59 55.52 54.53 55.37 0.0M
2025-04-21 54.75 54.75 53.50 53.98 0.0M
2025-04-17 54.88 55.52 54.88 55.18 0.0M
2025-04-16 54.91 55.38 54.05 54.58 0.0M
2025-04-15 55.39 55.89 55.03 55.21 0.1M
2025-04-14 55.61 55.61 54.65 55.32 0.1M
2025-04-11 53.86 56.00 53.04 54.70 0.1M
2025-04-10 55.10 55.10 52.85 54.02 0.0M
2025-04-09 51.33 56.83 51.12 56.80 0.1M
2025-04-08 54.87 54.87 51.16 51.81 0.1M
2025-04-07 52.05 55.81 51.10 53.11 0.1M
2025-04-04 54.70 54.87 53.37 54.01 0.1M
2025-04-03 58.33 58.33 56.53 56.66 0.0M
2025-04-02 59.07 60.73 59.07 60.60 0.0M
2025-04-01 59.54 59.99 58.91 59.71 0.0M
2025-03-31 58.67 59.79 58.36 59.60 0.0M
2025-03-28 60.20 60.20 58.99 59.31 0.0M
2025-03-27 60.51 60.77 60.09 60.22 0.0M
2025-03-26 60.89 61.06 60.32 60.59 0.1M
2025-03-25 61.08 61.24 60.85 61.04 0.0M
2025-03-24 60.43 61.18 60.37 61.17 0.0M
2025-03-21 59.57 59.89 59.40 59.61 0.0M
2025-03-20 60.13 60.67 60.03 60.21 0.0M
2025-03-19 59.80 60.76 59.75 60.45 0.0M
2025-03-18 60.01 60.01 59.52 59.79 0.0M
2025-03-17 59.33 60.32 59.33 60.09 0.0M
2025-03-14 58.57 59.39 58.57 59.39 0.0M
2025-03-13 58.93 58.93 57.86 58.11 0.1M
2025-03-12 59.72 59.72 58.70 58.87 0.1M
2025-03-11 59.74 59.81 58.75 59.28 0.0M
2025-03-10 60.23 60.67 59.36 59.64 0.0M
2025-03-07 59.98 61.00 59.70 60.79 0.1M
2025-03-06 60.17 61.00 56.00 60.21 0.1M
2025-03-05 60.18 60.98 59.82 60.85 0.0M
2025-03-04 60.57 60.95 59.63 60.14 0.0M
2025-03-03 62.88 62.88 60.94 61.17 0.1M
2025-02-28 62.06 62.59 61.80 62.51 0.1M
2025-02-27 62.76 62.76 62.01 62.01 0.0M
2025-02-26 62.88 63.32 62.43 62.68 0.1M
2025-02-25 62.86 63.12 62.37 62.70 0.0M
2025-02-24 62.85 63.07 62.42 62.72 0.0M
2025-02-21 64.19 64.37 62.51 62.70 0.0M
2025-02-20 63.84 64.07 63.57 64.01 0.0M
2025-02-19 64.28 64.52 64.18 64.51 0.0M
2025-02-18 64.25 64.72 64.12 64.58 0.0M
2025-02-14 64.44 64.54 64.08 64.24 0.0M
2025-02-13 63.81 64.18 63.63 64.14 0.0M
2025-02-12 63.07 63.59 63.07 63.37 0.6M
2025-02-11 63.82 64.13 63.76 63.98 0.0M
2025-02-10 64.31 64.31 63.84 64.02 0.0M
2025-02-07 64.62 64.62 63.89 63.94 0.0M
2025-02-06 64.88 64.88 64.23 64.47 0.0M
2025-02-05 64.46 64.69 64.27 64.60 0.0M
2025-02-04 64.10 64.34 64.00 64.19 0.0M
2025-02-03 63.26 64.12 62.96 63.65 0.0M
2025-01-31 65.42 65.51 64.45 64.69 0.0M
2025-01-30 65.04 65.65 64.83 65.29 0.0M
2025-01-29 64.77 65.18 64.51 64.78 0.0M
2025-01-28 64.85 65.10 64.59 64.76 0.0M
2025-01-27 64.50 65.14 64.50 64.91 0.0M
2025-01-24 64.98 65.09 64.74 64.83 0.0M
2025-01-23 64.73 65.14 64.65 64.98 0.0M
2025-01-22 65.26 65.26 64.82 64.85 0.0M
2025-01-21 64.90 65.24 64.90 65.22 0.0M
2025-01-17 64.77 64.79 64.39 64.49 0.0M
2025-01-16 63.95 64.29 63.78 64.29 0.0M
2025-01-15 64.51 64.51 63.76 64.01 0.0M
2025-01-14 62.65 63.31 62.54 63.25 0.0M
2025-01-13 61.92 62.34 61.67 62.13 0.1M
2025-01-10 61.97 62.20 61.63 61.70 0.0M
2025-01-08 62.48 62.63 62.00 62.59 0.0M
2025-01-07 63.14 63.14 62.32 62.67 0.0M
2025-01-06 63.28 63.67 62.83 62.87 0.0M
2025-01-03 62.60 62.93 62.39 62.84 0.0M
2025-01-02 62.93 63.07 62.12 62.15 0.0M