WisdomTree Europe Hedged SmallCap Equity Fund (EUSC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.04

-0.02

(-0.05%)

At close: 03:44PM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	40.04	40.06	40.04	40.04	40.04	1,547
10 May 2024	39.99	40.06	39.99	40.06	40.06	800
09 May 2024	39.76	39.80	39.76	39.80	39.80	400
08 May 2024	39.50	39.62	39.50	39.62	39.62	4,500
07 May 2024	39.62	39.62	39.55	39.57	39.57	2,600
06 May 2024	39.22	39.24	39.22	39.23	39.23	2,200
03 May 2024	38.95	38.98	38.95	38.98	38.98	3,500
02 May 2024	38.73	38.79	38.71	38.79	38.79	1,700
01 May 2024	38.51	38.77	38.39	38.39	38.39	3,100
30 Apr 2024	38.70	38.70	38.50	38.50	38.50	2,300
29 Apr 2024	38.74	38.80	38.71	38.80	38.80	2,400
26 Apr 2024	38.53	38.60	38.45	38.46	38.46	10,600
25 Apr 2024	38.10	38.20	38.10	38.16	38.16	1,200
24 Apr 2024	38.44	38.44	38.33	38.43	38.43	1,100
23 Apr 2024	38.26	38.49	38.26	38.46	38.46	1,500
22 Apr 2024	38.13	38.30	38.13	38.20	38.20	2,400
19 Apr 2024	37.83	37.83	37.83	37.83	37.83	300
18 Apr 2024	37.97	37.98	37.74	37.79	37.79	1,900
17 Apr 2024	37.92	37.92	37.66	37.66	37.66	3,900
16 Apr 2024	37.52	37.62	37.52	37.58	37.58	1,600
15 Apr 2024	38.26	38.26	37.78	37.78	37.78	2,200
12 Apr 2024	38.00	38.06	37.94	37.94	37.94	1,500
11 Apr 2024	38.26	38.26	38.26	38.26	38.26	100
10 Apr 2024	38.26	38.26	38.26	38.26	38.26	100
09 Apr 2024	38.51	38.52	38.28	38.37	38.37	4,300
08 Apr 2024	38.47	38.54	38.47	38.48	38.48	5,300
05 Apr 2024	38.17	38.29	38.14	38.29	38.29	4,600
04 Apr 2024	38.57	38.58	38.13	38.14	38.14	7,700
03 Apr 2024	38.31	38.38	38.29	38.33	38.33	4,200
02 Apr 2024	38.25	38.25	38.09	38.17	38.17	3,100
01 Apr 2024	38.54	38.72	38.53	38.58	38.58	11,200
28 Mar 2024	38.38	38.46	38.37	38.46	38.46	900
27 Mar 2024	38.31	38.45	38.31	38.45	38.45	800
26 Mar 2024	38.03	38.10	38.03	38.05	38.05	8,200
25 Mar 2024	37.62	37.86	37.62	37.78	37.78	2,000
22 Mar 2024	37.76	37.76	37.73	37.73	37.73	3,300
22 Mar 2024	0.035 Dividend
21 Mar 2024	37.61	37.65	37.58	37.64	37.60	1,400
20 Mar 2024	37.60	37.61	37.58	37.61	37.57	800
19 Mar 2024	37.20	37.28	37.18	37.22	37.19	6,200
18 Mar 2024	37.12	37.15	37.12	37.12	37.09	3,900
15 Mar 2024	37.22	37.23	37.13	37.17	37.14	1,500
14 Mar 2024	37.19	37.19	37.06	37.06	37.03	300
13 Mar 2024	37.21	37.21	37.11	37.11	37.08	3,800
12 Mar 2024	36.95	37.13	36.95	37.13	37.10	1,200
11 Mar 2024	36.67	36.83	36.67	36.83	36.79	200
08 Mar 2024	36.82	36.82	36.82	36.82	36.79	200
07 Mar 2024	37.10	37.12	37.09	37.09	37.06	1,600
06 Mar 2024	36.86	36.86	36.81	36.83	36.80	1,000
05 Mar 2024	36.51	36.57	36.51	36.57	36.54	700
04 Mar 2024	36.68	36.71	36.68	36.69	36.65	1,200
01 Mar 2024	36.57	36.76	36.57	36.76	36.72	17,500
29 Feb 2024	36.43	36.54	36.43	36.54	36.51	1,500
28 Feb 2024	36.50	36.55	36.46	36.47	36.44	4,300
27 Feb 2024	36.60	36.62	36.60	36.62	36.58	400
26 Feb 2024	36.57	36.57	36.50	36.50	36.47	500
23 Feb 2024	36.59	36.59	36.59	36.59	36.56	1,400
22 Feb 2024	36.66	36.70	36.58	36.70	36.66	4,100
21 Feb 2024	36.24	36.44	36.24	36.44	36.41	1,400
20 Feb 2024	36.06	36.19	36.06	36.19	36.15	13,700
16 Feb 2024	36.37	36.37	36.37	36.37	36.34	100
15 Feb 2024	36.27	36.27	36.27	36.27	36.24	100
14 Feb 2024	35.96	36.08	35.94	36.08	36.04	1,200
13 Feb 2024	35.69	35.81	35.59	35.67	35.64	4,700
12 Feb 2024	36.27	36.27	36.22	36.22	36.19	1,300
09 Feb 2024	35.90	36.12	35.90	36.12	36.09	600
08 Feb 2024	36.15	36.15	36.07	36.09	36.05	1,300
07 Feb 2024	35.96	36.05	35.96	36.02	35.98	3,200
06 Feb 2024	36.08	36.18	36.05	36.18	36.14	2,200
05 Feb 2024	35.94	36.01	35.83	35.97	35.94	3,100
02 Feb 2024	36.05	36.08	35.97	36.05	36.02	3,300
01 Feb 2024	36.14	36.20	36.14	36.20	36.16	2,900
31 Jan 2024	36.34	36.34	36.12	36.12	36.09	3,600
30 Jan 2024	36.22	36.23	36.19	36.20	36.17	5,300
29 Jan 2024	36.23	36.23	36.21	36.21	36.18	1,500
26 Jan 2024	36.29	36.31	36.27	36.29	36.26	9,700
25 Jan 2024	36.18	36.22	36.15	36.22	36.19	2,400
24 Jan 2024	36.16	36.16	36.06	36.06	36.03	1,900
23 Jan 2024	35.83	35.83	35.83	35.83	35.80	400
22 Jan 2024	35.77	35.81	35.73	35.77	35.74	9,200
19 Jan 2024	35.37	35.57	35.37	35.56	35.53	3,900
18 Jan 2024	35.51	35.61	35.51	35.61	35.58	2,200
17 Jan 2024	35.19	35.26	35.13	35.26	35.23	600
16 Jan 2024	35.46	35.55	35.46	35.47	35.44	4,900
12 Jan 2024	35.82	35.87	35.82	35.87	35.84	2,400
11 Jan 2024	35.49	35.69	35.49	35.69	35.66	4,100
10 Jan 2024	35.67	35.74	35.66	35.74	35.70	16,700
09 Jan 2024	35.70	35.70	35.70	35.70	35.67	1,600
08 Jan 2024	35.78	35.98	35.78	35.98	35.95	7,100
05 Jan 2024	35.55	35.59	35.55	35.56	35.53	28,600
04 Jan 2024	35.64	35.64	35.64	35.64	35.60	200
03 Jan 2024	35.42	35.42	35.42	35.42	35.38	100
02 Jan 2024	36.00	36.02	35.84	35.88	35.85	7,000
29 Dec 2023	36.04	36.05	35.93	36.00	35.97	3,100
28 Dec 2023	35.98	35.99	35.97	35.97	35.93	4,800
27 Dec 2023	36.08	36.14	36.08	36.10	36.07	3,900
26 Dec 2023	36.05	36.14	36.05	36.08	36.05	7,200
22 Dec 2023	35.89	35.94	35.83	35.91	35.88	3,600
22 Dec 2023	0.17 Dividend
21 Dec 2023	35.90	36.09	35.90	36.09	35.89	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,019.40-3.30(-0.04%)

AUD/USD0.6610+0.0001(+0.01%)

ASX 2007,750.00+1.00(+0.01%)

OIL79.14+0.02(+0.03%)

GOLD2,343.70+0.70(+0.03%)

Bitcoin AUD95,231.29+2,281.17(+2.45%)

WisdomTree Europe Hedged SmallCap Equity Fund (EUSC)

ALL ORDS
8,019.40
-3.30(-0.04%)

AUD/USD
0.6610
+0.0001(+0.01%)

ASX 200
7,750.00
+1.00(+0.01%)

OIL
79.14
+0.02(+0.03%)

GOLD
2,343.70
+0.70(+0.03%)

Bitcoin AUD
95,231.29
+2,281.17(+2.45%)