WisdomTree U.S. MidCap Earnings Fund (EZM)

EZM
🏛️ 美国 →
66.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 56.18 56.46 56.14 56.28 0.0M
2021-12-30 56.41 56.76 56.21 56.22 0.0M
2021-12-29 56.08 56.42 55.98 56.36 0.0M
2021-12-28 56.06 56.37 55.96 56.07 0.0M
2021-12-27 55.37 56.03 55.12 55.98 0.1M
2021-12-23 55.28 55.55 55.22 55.41 0.0M
2021-12-22 54.45 55.05 54.45 55.03 0.0M
2021-12-21 53.69 54.51 53.69 54.49 0.0M
2021-12-20 53.37 53.37 52.29 53.10 0.0M
2021-12-17 54.11 54.60 53.71 54.12 0.0M
2021-12-16 55.15 55.53 54.29 54.41 0.0M
2021-12-15 54.37 55.00 53.78 54.86 0.1M
2021-12-14 54.35 55.03 54.33 54.37 0.0M
2021-12-13 55.20 55.20 54.48 54.56 0.0M
2021-12-10 55.33 55.33 54.72 55.18 0.1M
2021-12-09 55.37 55.45 54.99 55.01 0.0M
2021-12-08 55.65 55.70 55.40 55.57 0.0M
2021-12-07 55.49 55.87 55.22 55.41 0.0M
2021-12-06 54.15 55.22 54.11 54.75 0.0M
2021-12-03 54.52 54.53 53.31 53.62 0.0M
2021-12-02 52.87 54.46 52.87 54.24 0.0M
2021-12-01 54.13 54.73 52.62 52.62 0.0M
2021-11-30 54.15 54.28 53.18 53.28 0.0M
2021-11-29 55.47 55.47 54.42 54.68 0.1M
2021-11-26 55.12 55.27 54.24 54.69 0.0M
2021-11-24 56.33 56.60 56.29 56.49 0.0M
2021-11-23 56.49 56.76 56.36 56.68 0.0M
2021-11-22 56.35 56.97 56.27 56.45 0.1M
2021-11-19 56.14 56.40 55.89 56.09 0.0M
2021-11-18 56.61 56.64 56.09 56.42 0.0M
2021-11-17 56.92 56.92 56.26 56.54 0.0M
2021-11-16 56.90 57.33 56.85 57.03 0.0M
2021-11-15 57.15 57.17 56.88 56.95 0.0M
2021-11-12 56.85 57.00 56.79 56.94 0.0M
2021-11-11 56.56 56.89 56.56 56.78 0.0M
2021-11-10 56.74 57.01 56.33 56.55 0.0M
2021-11-09 56.78 57.01 56.66 56.83 0.0M
2021-11-08 57.13 57.24 56.71 56.78 0.0M
2021-11-05 56.49 57.10 56.49 56.82 0.0M
2021-11-04 56.34 56.52 55.86 56.03 0.0M
2021-11-03 55.27 56.36 55.27 56.23 0.0M
2021-11-02 55.41 55.48 55.14 55.37 0.0M
2021-11-01 54.50 55.39 54.50 55.39 0.0M
2021-10-29 54.33 54.57 54.03 54.28 0.0M
2021-10-28 53.86 54.44 53.86 54.44 0.0M
2021-10-27 54.61 54.61 53.63 53.64 0.1M
2021-10-26 55.32 55.53 54.71 54.71 0.0M
2021-10-25 55.21 55.37 54.98 55.19 0.0M
2021-10-22 54.98 55.34 54.85 55.01 0.0M
2021-10-21 54.79 54.91 54.54 54.85 0.0M
2021-10-20 54.32 54.91 54.22 54.78 0.0M
2021-10-19 54.38 54.38 54.03 54.30 0.0M
2021-10-18 53.93 54.35 53.85 54.23 0.0M
2021-10-15 54.57 54.72 54.10 54.12 0.1M
2021-10-14 53.82 54.09 53.68 54.07 0.0M
2021-10-13 53.32 53.34 52.86 53.34 0.2M
2021-10-12 53.16 53.44 53.08 53.28 0.4M
2021-10-11 53.67 53.83 53.14 53.14 0.0M
2021-10-08 53.66 53.84 53.41 53.43 0.0M
2021-10-07 53.23 53.93 53.23 53.59 0.1M
2021-10-06 52.55 52.90 52.06 52.88 0.1M
2021-10-05 53.08 53.40 52.75 52.98 0.1M
2021-10-04 53.25 53.25 52.67 52.85 0.0M
2021-10-01 52.21 53.21 51.95 52.87 0.1M
2021-09-30 53.20 53.20 52.00 52.01 0.0M
2021-09-29 53.03 53.16 52.87 52.98 0.0M
2021-09-28 53.57 53.57 52.73 52.75 0.0M
2021-09-27 52.84 53.80 52.84 53.52 0.0M
2021-09-24 52.48 53.02 52.48 52.71 0.1M
2021-09-23 53.01 53.38 52.98 53.05 0.0M
2021-09-22 51.84 52.57 51.84 52.28 0.0M
2021-09-21 52.06 52.06 51.25 51.56 0.0M
2021-09-20 51.38 51.72 50.96 51.67 0.0M
2021-09-17 52.76 52.87 52.31 52.51 0.0M
2021-09-16 52.93 53.08 52.63 52.74 0.0M
2021-09-15 52.30 52.95 52.29 52.89 0.0M
2021-09-14 53.16 53.16 52.17 52.28 0.0M
2021-09-13 52.92 52.94 52.72 52.92 0.0M
2021-09-10 53.30 53.30 52.55 52.55 0.0M
2021-09-09 53.00 53.43 52.97 53.00 0.0M
2021-09-08 53.19 53.24 52.92 53.12 0.4M
2021-09-07 53.94 53.96 53.34 53.34 0.0M
2021-09-03 54.12 54.12 53.80 53.98 0.1M
2021-09-02 54.06 54.36 53.92 54.18 0.0M
2021-09-01 53.98 54.10 53.60 53.88 0.0M
2021-08-31 53.96 54.08 53.74 53.89 0.0M
2021-08-30 54.36 54.36 53.95 53.97 0.0M
2021-08-27 53.23 54.36 53.23 54.23 0.0M
2021-08-26 53.68 53.68 53.11 53.15 0.0M
2021-08-25 53.41 53.96 53.41 53.68 0.0M
2021-08-24 52.93 53.37 52.93 53.26 0.0M
2021-08-23 52.85 52.93 52.57 52.85 0.0M
2021-08-20 51.75 52.44 51.75 52.44 0.0M
2021-08-19 51.74 52.15 51.57 51.73 0.0M
2021-08-18 52.56 52.93 52.29 52.29 0.0M
2021-08-17 53.08 53.08 52.40 52.80 0.0M
2021-08-16 53.33 53.58 53.27 53.52 0.0M
2021-08-13 53.94 53.94 53.57 53.65 0.0M
2021-08-12 54.06 54.06 53.54 53.81 0.0M
2021-08-11 53.45 53.91 53.33 53.91 0.0M
2021-08-10 52.99 53.45 52.99 53.32 0.0M
2021-08-09 53.18 53.23 52.81 52.96 0.0M
2021-08-06 53.09 53.48 53.09 53.28 0.0M
2021-08-05 52.45 52.83 52.45 52.82 0.0M
2021-08-04 52.55 52.81 52.22 52.25 0.0M
2021-08-03 52.60 52.92 52.01 52.87 0.0M
2021-08-02 53.18 53.56 52.45 52.46 0.1M
2021-07-30 52.49 53.07 52.49 52.65 0.0M
2021-07-29 52.55 53.12 52.55 52.78 0.0M
2021-07-28 52.07 52.40 51.44 52.17 0.0M
2021-07-27 51.53 51.94 51.46 51.77 0.0M
2021-07-26 51.80 52.11 51.80 51.96 0.0M
2021-07-23 51.63 51.82 51.35 51.80 0.0M
2021-07-22 51.77 51.77 51.09 51.24 0.0M
2021-07-21 51.52 52.12 51.52 51.86 0.0M
2021-07-20 49.89 51.50 49.89 51.19 0.0M
2021-07-19 49.99 50.29 49.40 49.81 0.0M
2021-07-16 51.79 51.79 50.79 50.79 0.1M
2021-07-15 51.29 51.65 51.26 51.50 0.1M
2021-07-14 52.03 52.33 51.54 51.65 0.1M
2021-07-13 52.59 52.59 51.79 51.85 0.0M
2021-07-12 52.22 52.75 52.01 52.65 0.0M
2021-07-09 51.83 52.51 51.83 52.46 0.0M
2021-07-08 51.05 51.73 50.75 51.21 0.2M
2021-07-07 51.70 52.08 51.44 51.90 0.1M
2021-07-06 52.60 52.60 51.37 51.84 0.0M
2021-07-02 52.96 52.96 52.57 52.67 0.0M
2021-07-01 52.54 53.04 52.54 52.89 0.1M
2021-06-30 52.12 52.41 52.12 52.39 0.0M
2021-06-29 52.58 52.67 52.11 52.18 0.0M
2021-06-28 53.12 53.12 52.17 52.32 0.0M
2021-06-25 52.71 53.12 52.55 53.05 0.0M
2021-06-24 52.22 52.52 52.00 52.45 0.0M
2021-06-23 52.32 52.40 52.11 52.13 0.2M
2021-06-22 52.26 52.33 51.85 52.17 0.1M
2021-06-21 51.29 52.28 51.29 52.21 0.0M
2021-06-18 51.44 51.68 50.92 50.97 0.0M
2021-06-17 53.25 53.25 51.67 52.08 0.0M
2021-06-16 53.38 53.47 53.02 53.23 0.0M
2021-06-15 53.42 53.66 53.10 53.53 0.0M
2021-06-14 53.87 53.87 53.17 53.34 0.0M
2021-06-11 53.56 53.86 53.56 53.83 0.1M
2021-06-10 53.97 54.10 53.43 53.44 0.0M
2021-06-09 54.20 54.20 53.78 53.84 0.0M
2021-06-08 53.96 54.33 53.52 54.22 0.1M
2021-06-07 54.02 54.02 53.71 53.80 0.0M
2021-06-04 53.99 53.99 53.46 53.86 0.1M
2021-06-03 53.64 53.79 53.27 53.70 0.1M
2021-06-02 54.40 54.40 53.79 53.82 0.0M
2021-06-01 54.07 54.33 54.04 54.25 0.0M
2021-05-28 54.03 54.03 53.41 53.73 0.0M
2021-05-27 53.74 53.87 53.71 53.80 0.0M
2021-05-26 52.97 53.37 52.90 53.36 0.0M
2021-05-25 53.48 53.71 52.70 52.70 0.0M
2021-05-24 53.30 53.48 53.04 53.31 0.2M
2021-05-21 53.35 53.51 52.98 53.13 0.0M
2021-05-20 52.95 53.05 52.59 52.90 0.1M
2021-05-19 52.42 52.86 52.01 52.82 0.0M
2021-05-18 53.95 53.95 53.22 53.23 0.0M
2021-05-17 53.63 54.00 53.31 53.94 0.0M
2021-05-14 53.41 54.00 53.30 53.86 0.0M
2021-05-13 51.90 53.21 51.90 53.01 0.0M
2021-05-12 53.20 53.26 51.81 51.84 0.0M
2021-05-11 53.13 53.74 52.94 53.45 0.1M
2021-05-10 54.63 55.00 54.05 54.06 0.0M
2021-05-07 53.83 54.54 53.61 54.49 0.2M
2021-05-06 53.79 54.07 53.30 54.07 0.0M
2021-05-05 53.92 53.92 53.20 53.66 0.1M
2021-05-04 53.38 53.65 53.03 53.65 0.0M
2021-05-03 53.49 53.80 53.28 53.48 0.0M
2021-04-30 53.40 53.47 52.96 52.96 0.0M
2021-04-29 53.85 53.91 53.31 53.68 0.0M
2021-04-28 53.36 53.53 53.25 53.38 0.0M
2021-04-27 53.23 53.49 53.15 53.37 0.0M
2021-04-26 53.46 53.65 53.21 53.24 0.0M
2021-04-23 52.29 53.33 52.29 53.10 0.0M
2021-04-22 52.80 52.86 52.21 52.21 0.0M
2021-04-21 51.64 52.62 51.64 52.54 0.0M
2021-04-20 52.62 52.62 51.46 51.73 0.0M
2021-04-19 52.98 52.98 52.38 52.75 0.1M
2021-04-16 52.74 53.07 52.72 53.01 0.0M
2021-04-15 52.56 52.56 52.04 52.55 0.0M
2021-04-14 51.84 52.63 51.84 52.22 0.0M
2021-04-13 52.36 52.36 51.58 51.87 0.0M
2021-04-12 52.12 52.37 51.97 52.33 0.0M
2021-04-09 51.85 52.05 51.69 51.93 0.1M
2021-04-08 51.66 51.74 51.13 51.73 0.0M
2021-04-07 51.86 52.03 51.44 51.59 0.1M
2021-04-06 51.90 52.30 51.80 51.85 0.1M
2021-04-05 52.15 52.15 51.62 51.95 0.1M
2021-04-01 51.20 51.58 51.10 51.56 0.1M
2021-03-31 51.25 51.34 50.86 50.93 0.0M
2021-03-30 50.54 51.14 50.33 51.00 0.0M
2021-03-29 51.14 51.53 50.37 50.39 0.2M
2021-03-26 50.66 51.22 50.44 51.20 0.0M
2021-03-25 48.76 50.25 48.55 50.12 0.0M
2021-03-24 49.49 50.32 49.04 49.04 0.0M
2021-03-23 50.41 50.59 49.11 49.29 0.0M
2021-03-22 51.16 51.16 50.54 50.77 0.0M
2021-03-19 51.08 51.59 50.84 51.24 0.0M
2021-03-18 51.88 52.59 51.16 51.28 0.0M
2021-03-17 51.69 52.09 51.45 52.08 0.0M
2021-03-16 52.22 52.22 51.61 51.74 0.0M
2021-03-15 51.91 52.29 51.57 52.29 0.1M
2021-03-12 51.39 51.98 51.39 51.92 0.1M
2021-03-11 51.33 51.58 51.09 51.52 0.1M
2021-03-10 50.30 51.08 50.19 50.94 0.0M
2021-03-09 50.56 50.63 50.02 50.02 0.0M
2021-03-08 49.74 50.65 49.74 50.12 0.0M
2021-03-05 48.71 49.37 47.68 49.37 0.0M
2021-03-04 48.94 49.06 47.57 47.95 0.1M
2021-03-03 48.64 49.36 48.63 48.73 0.0M
2021-03-02 49.30 49.30 48.61 48.65 0.0M
2021-03-01 48.77 49.47 48.77 49.29 0.0M
2021-02-26 48.19 48.56 47.56 47.94 0.0M
2021-02-25 49.68 49.68 48.06 48.14 0.0M
2021-02-24 48.60 49.64 48.60 49.60 0.1M
2021-02-23 48.10 48.78 47.81 48.67 0.0M
2021-02-22 48.06 48.84 48.06 48.47 0.1M
2021-02-19 47.77 48.34 47.77 48.28 0.0M
2021-02-18 47.83 47.83 47.30 47.48 0.0M
2021-02-17 48.00 48.11 47.63 48.01 0.1M
2021-02-16 48.52 48.54 48.11 48.21 0.0M
2021-02-12 48.10 48.33 48.09 48.30 0.0M
2021-02-11 48.14 48.46 47.67 48.12 0.0M
2021-02-10 48.27 48.51 47.69 47.99 0.1M
2021-02-09 47.69 48.16 47.67 48.05 0.0M
2021-02-08 47.06 47.81 47.06 47.78 0.0M
2021-02-05 46.70 46.89 46.62 46.85 0.1M
2021-02-04 45.68 46.47 45.68 46.41 0.0M
2021-02-03 45.48 45.69 45.20 45.65 0.0M
2021-02-02 45.53 45.60 45.10 45.50 0.2M
2021-02-01 44.42 45.12 44.10 45.00 0.2M
2021-01-29 45.19 45.19 44.06 44.07 0.0M
2021-01-28 45.29 45.41 44.95 45.00 0.1M
2021-01-27 45.13 45.38 44.71 44.87 0.0M
2021-01-26 46.38 46.38 45.85 45.85 0.0M
2021-01-25 46.17 46.68 45.74 46.18 0.0M
2021-01-22 45.67 46.34 45.65 46.29 0.1M
2021-01-21 46.41 46.43 46.04 46.12 0.0M
2021-01-20 46.20 46.54 46.20 46.44 0.0M
2021-01-19 46.15 46.15 45.83 46.04 0.0M
2021-01-15 45.77 45.99 45.35 45.83 0.0M
2021-01-14 46.01 46.47 46.01 46.19 0.0M
2021-01-13 46.16 46.16 45.62 45.66 0.0M
2021-01-12 45.43 46.11 45.43 46.07 0.1M
2021-01-11 44.76 45.54 44.76 45.42 0.0M
2021-01-08 45.95 45.95 44.85 45.33 0.0M
2021-01-07 45.43 45.74 45.43 45.63 0.1M
2021-01-06 43.70 45.59 43.70 45.24 0.1M
2021-01-05 42.80 43.69 42.80 43.49 0.4M
2021-01-04 43.69 43.74 42.44 42.79 0.1M