WisdomTree U.S. SmallCap Dividend Fund (DES)
NYSEARCA: DES · Real-Time Price · USD
31.31
-0.58 (-1.82%)
Aug 1, 2025, 4:00 PM - Market closed

DES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202531.4831.5931.0531.3131.31-1.82%117,543
Jul 31, 202531.9332.0231.7631.8931.89-0.69%490,813
Jul 30, 202532.6132.6531.9632.1132.11-1.23%154,637
Jul 29, 202532.8332.9632.3932.5132.51-0.52%153,031
Jul 28, 202532.8732.8832.6032.6832.68-0.58%149,362
Jul 25, 202532.8032.8732.5932.8732.830.43%126,713
Jul 24, 202533.1133.1232.7032.7332.69-1.68%142,835
Jul 23, 202533.1233.2933.0233.2933.241.31%134,331
Jul 22, 202532.4233.0032.4232.8632.821.36%124,869
Jul 21, 202532.6032.7232.3832.4232.38-0.15%185,630
Jul 18, 202532.8232.8232.4432.4732.43-0.76%86,450
Jul 17, 202532.3932.8232.3632.7232.681.02%122,516
Jul 16, 202532.3532.5431.9532.3932.350.53%124,039
Jul 15, 202533.1133.1132.2232.2232.18-2.48%117,818
Jul 14, 202532.8333.0532.7833.0433.000.30%144,703
Jul 11, 202533.0333.0632.8432.9432.90-0.93%102,670
Jul 10, 202532.9333.4532.9333.2533.200.85%206,412
Jul 9, 202533.0033.0332.7132.9732.930.27%150,738
Jul 8, 202532.7633.0632.6632.8832.840.61%159,146
Jul 7, 202532.9333.1932.5432.6832.64-1.48%145,782
Jul 3, 202533.0833.2633.0533.1733.120.52%79,378
Jul 2, 202532.5933.0032.3833.0032.961.44%270,866
Jul 1, 202531.6432.9031.6332.5332.492.42%212,529
Jun 30, 202531.9231.9231.7031.7631.72-0.22%182,121
Jun 27, 202531.9332.0731.6031.8331.790.09%196,964
Jun 26, 202531.4132.0531.4131.8031.761.40%174,060
Jun 25, 202531.6331.6331.3031.3631.32-1.51%160,667
Jun 24, 202531.8031.9831.6231.8431.650.73%153,087
Jun 23, 202531.1431.6131.0531.6131.421.54%169,980
Jun 20, 202531.4531.4531.0731.1330.94-0.42%150,090
Jun 18, 202531.0731.4831.0731.2631.070.51%162,957
Jun 17, 202531.1631.3831.0831.1030.91-0.89%112,626
Jun 16, 202531.4331.6231.3331.3831.190.48%133,289
Jun 13, 202531.4631.6931.1231.2331.04-1.79%138,934
Jun 12, 202531.7032.0431.6131.8031.61-0.28%81,759
Jun 11, 202532.1332.2131.8431.8931.70-0.44%131,234
Jun 10, 202531.9232.1931.8832.0331.840.60%106,681
Jun 9, 202531.7932.0031.6431.8431.650.79%147,140
Jun 6, 202531.5131.6131.4131.5931.401.48%114,741
Jun 5, 202531.2231.2830.9731.1330.94-0.10%117,516
Jun 4, 202531.4131.4531.1031.1630.97-0.57%102,468
Jun 3, 202530.9131.4430.8631.3431.151.36%98,816
Jun 2, 202531.0631.0630.7030.9230.74-0.64%113,483
May 30, 202531.1031.2430.9831.1230.93-0.48%84,021
May 29, 202531.1931.4530.9431.2731.080.61%137,610
May 28, 202531.4231.4331.0531.0830.89-1.21%113,538
May 27, 202531.0631.4630.8231.4631.272.64%106,415
May 23, 202530.4130.7530.3030.6530.44-0.39%102,637
May 22, 202530.7930.9730.6030.7730.56-0.41%109,363
May 21, 202531.5131.5130.8930.9030.69-2.81%122,659