WisdomTree Europe Hedged SmallCap Equity Fund (EUSC)

EUSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.90	44.98	44.77	44.98	44.98	0.93%	10,509
May 9, 2025	44.55	44.57	44.50	44.57	44.57	0.38%	2,843
May 8, 2025	44.32	44.46	44.29	44.40	44.40	0.45%	6,429
May 7, 2025	44.00	44.20	44.00	44.20	44.20	0.31%	10,749
May 6, 2025	44.07	44.22	44.07	44.07	44.07	-0.24%	12,480
May 5, 2025	44.10	44.30	44.08	44.17	44.17	0.25%	9,193
May 2, 2025	43.85	44.06	43.80	44.06	44.06	1.22%	5,784
May 1, 2025	43.56	43.73	43.49	43.53	43.53	0.19%	9,882
Apr 30, 2025	42.96	43.45	42.90	43.45	43.45	0.62%	8,092
Apr 29, 2025	43.07	43.23	43.02	43.18	43.18	0.70%	9,626
Apr 28, 2025	42.86	42.91	42.74	42.88	42.88	0.31%	2,944
Apr 25, 2025	42.49	42.75	42.42	42.75	42.75	1.23%	8,151
Apr 24, 2025	42.21	42.23	42.00	42.23	42.23	1.14%	7,469
Apr 23, 2025	41.83	41.89	41.66	41.75	41.75	1.08%	7,868
Apr 22, 2025	41.07	41.34	40.86	41.31	41.31	2.41%	24,258
Apr 21, 2025	40.86	40.86	39.97	40.34	40.34	-1.60%	16,351
Apr 17, 2025	40.86	41.28	40.83	40.99	40.99	1.13%	13,871
Apr 16, 2025	40.78	41.05	40.36	40.53	40.53	-1.02%	10,481
Apr 15, 2025	40.86	41.11	40.86	40.95	40.95	1.80%	17,924
Apr 14, 2025	39.88	40.23	39.83	40.23	40.23	1.35%	24,517
Apr 11, 2025	38.68	39.82	38.65	39.69	39.69	1.35%	42,825
Apr 10, 2025	39.27	39.27	38.27	39.16	39.16	-4.44%	38,811
Apr 9, 2025	37.37	40.98	37.37	40.98	40.98	9.63%	11,856
Apr 8, 2025	38.97	38.97	37.15	37.38	37.38	-1.29%	12,910
Apr 7, 2025	37.38	38.38	37.18	37.87	37.87	-1.33%	66,398
Apr 4, 2025	39.36	39.36	38.32	38.38	38.38	-6.90%	48,771
Apr 3, 2025	41.52	41.58	41.23	41.23	41.23	-2.72%	6,083
Apr 2, 2025	42.08	42.42	42.06	42.38	42.38	-0.06%	14,767
Apr 1, 2025	42.51	42.51	42.21	42.41	42.41	0.18%	78,302
Mar 31, 2025	42.09	42.37	42.03	42.33	42.33	-1.08%	7,983
Mar 28, 2025	43.28	43.28	42.73	42.79	42.79	-1.00%	7,060
Mar 27, 2025	43.12	43.28	43.09	43.22	43.22	-0.34%	5,233
Mar 26, 2025	43.60	43.63	43.24	43.37	43.37	-0.83%	11,279
Mar 25, 2025	43.74	43.76	43.62	43.74	43.71	0.68%	9,405
Mar 24, 2025	44.23	44.23	43.31	43.44	43.42	0.37%	20,160
Mar 21, 2025	43.27	43.36	43.14	43.28	43.26	-0.67%	13,931
Mar 20, 2025	43.35	43.58	43.35	43.57	43.55	-1.01%	24,091
Mar 19, 2025	43.87	44.12	43.83	44.02	44.00	0.32%	26,439
Mar 18, 2025	43.88	43.97	43.81	43.88	43.86	0.58%	18,400
Mar 17, 2025	43.33	43.72	43.33	43.63	43.60	0.83%	13,296
Mar 14, 2025	42.92	43.27	42.92	43.27	43.24	2.05%	12,470
Mar 13, 2025	42.44	42.51	42.24	42.40	42.38	-0.23%	32,386
Mar 12, 2025	42.60	42.60	42.27	42.50	42.47	0.51%	5,876
Mar 11, 2025	42.32	42.32	41.92	42.28	42.26	-0.51%	21,748
Mar 10, 2025	42.51	42.62	42.24	42.50	42.48	-2.12%	43,704
Mar 7, 2025	42.67	43.42	42.67	43.42	43.40	1.84%	6,994
Mar 6, 2025	42.78	42.96	42.64	42.64	42.61	-0.21%	9,177
Mar 5, 2025	42.44	42.73	42.43	42.73	42.70	2.25%	6,131
Mar 4, 2025	41.42	42.11	41.19	41.79	41.76	-0.60%	8,584
Mar 3, 2025	42.42	42.42	41.85	42.04	42.01	0.17%	4,138

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.