WisdomTree U.S. SmallCap Dividend Fund (DES)
NYSEARCA: DES · Real-Time Price · USD
31.92
-0.42 (-1.30%)
Mar 28, 2025, 4:00 PM EDT - Market closed
DES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.40 | 32.49 | 31.74 | 31.92 | 31.92 | -1.30% | 108,345 |
| Mar 27, 2025 | 32.41 | 32.51 | 32.24 | 32.34 | 32.34 | -0.09% | 84,624 |
| Mar 26, 2025 | 32.37 | 32.57 | 32.22 | 32.37 | 32.37 | -0.31% | 72,155 |
| Mar 25, 2025 | 32.71 | 32.73 | 32.38 | 32.47 | 32.36 | -0.82% | 79,974 |
| Mar 24, 2025 | 32.53 | 32.78 | 32.51 | 32.74 | 32.62 | 1.77% | 163,569 |
| Mar 21, 2025 | 32.13 | 32.28 | 31.97 | 32.17 | 32.06 | -0.95% | 62,281 |
| Mar 20, 2025 | 32.46 | 32.75 | 32.37 | 32.48 | 32.37 | -0.49% | 109,876 |
| Mar 19, 2025 | 32.48 | 32.83 | 32.15 | 32.64 | 32.52 | 0.77% | 83,975 |
| Mar 18, 2025 | 32.42 | 32.48 | 32.24 | 32.39 | 32.28 | -0.28% | 99,932 |
| Mar 17, 2025 | 32.25 | 32.55 | 32.25 | 32.48 | 32.37 | 0.93% | 95,176 |
| Mar 14, 2025 | 31.85 | 32.25 | 31.68 | 32.18 | 32.07 | 1.74% | 138,742 |
| Mar 13, 2025 | 32.02 | 32.09 | 31.44 | 31.63 | 31.52 | -1.02% | 117,226 |
| Mar 12, 2025 | 32.39 | 32.39 | 31.73 | 31.96 | 31.84 | -0.42% | 88,239 |
| Mar 11, 2025 | 32.42 | 32.58 | 31.91 | 32.09 | 31.98 | -0.99% | 112,617 |
| Mar 10, 2025 | 32.59 | 32.87 | 32.18 | 32.41 | 32.30 | -1.31% | 131,323 |
| Mar 7, 2025 | 32.52 | 33.00 | 32.43 | 32.84 | 32.72 | 0.64% | 88,583 |
| Mar 6, 2025 | 32.37 | 32.73 | 32.16 | 32.63 | 32.51 | -0.31% | 109,698 |
| Mar 5, 2025 | 32.53 | 32.83 | 32.24 | 32.73 | 32.61 | 0.46% | 97,853 |
| Mar 4, 2025 | 32.83 | 33.03 | 32.33 | 32.58 | 32.47 | -1.57% | 147,279 |
| Mar 3, 2025 | 33.67 | 33.91 | 32.91 | 33.10 | 32.98 | -1.58% | 94,987 |
| Feb 28, 2025 | 33.48 | 33.67 | 33.29 | 33.63 | 33.51 | 0.72% | 86,785 |
| Feb 27, 2025 | 33.77 | 33.77 | 33.35 | 33.39 | 33.27 | -1.01% | 86,746 |
| Feb 26, 2025 | 33.90 | 34.09 | 33.57 | 33.73 | 33.61 | -0.53% | 74,060 |
| Feb 25, 2025 | 33.76 | 34.09 | 33.73 | 33.91 | 33.79 | 0.59% | 75,994 |
| Feb 24, 2025 | 33.95 | 34.10 | 33.71 | 33.71 | 33.58 | -0.15% | 99,436 |
| Feb 21, 2025 | 34.54 | 34.63 | 33.71 | 33.76 | 33.63 | -1.66% | 110,841 |
| Feb 20, 2025 | 34.50 | 34.52 | 34.19 | 34.33 | 34.20 | -0.81% | 90,711 |
| Feb 19, 2025 | 34.53 | 34.67 | 34.20 | 34.61 | 34.48 | -0.17% | 110,398 |
| Feb 18, 2025 | 34.41 | 34.71 | 34.41 | 34.67 | 34.54 | 0.81% | 70,540 |
| Feb 14, 2025 | 34.66 | 34.80 | 34.35 | 34.39 | 34.26 | -0.23% | 53,897 |
| Feb 13, 2025 | 34.26 | 34.50 | 34.16 | 34.47 | 34.34 | 1.29% | 73,982 |
| Feb 12, 2025 | 34.08 | 34.21 | 33.94 | 34.03 | 33.90 | -1.48% | 84,030 |
| Feb 11, 2025 | 34.16 | 34.55 | 34.16 | 34.54 | 34.41 | 0.67% | 68,648 |
| Feb 10, 2025 | 34.43 | 34.43 | 34.15 | 34.31 | 34.18 | 0.35% | 139,004 |
| Feb 7, 2025 | 34.71 | 34.71 | 34.07 | 34.19 | 34.06 | -1.38% | 127,346 |
| Feb 6, 2025 | 34.89 | 34.89 | 34.51 | 34.67 | 34.54 | -0.06% | 144,757 |
| Feb 5, 2025 | 34.53 | 34.72 | 34.41 | 34.69 | 34.56 | 0.73% | 122,276 |
| Feb 4, 2025 | 34.09 | 34.53 | 33.95 | 34.44 | 34.31 | 0.97% | 216,265 |
| Feb 3, 2025 | 34.00 | 34.41 | 33.69 | 34.11 | 33.98 | -1.47% | 137,400 |
| Jan 31, 2025 | 34.88 | 35.06 | 34.46 | 34.62 | 34.49 | -1.00% | 93,657 |
| Jan 30, 2025 | 34.98 | 35.19 | 34.72 | 34.97 | 34.84 | 1.16% | 399,750 |
| Jan 29, 2025 | 34.77 | 35.07 | 34.42 | 34.57 | 34.44 | -0.83% | 83,021 |
| Jan 28, 2025 | 35.00 | 35.05 | 34.73 | 34.86 | 34.73 | -0.40% | 209,463 |
| Jan 27, 2025 | 34.85 | 35.23 | 34.85 | 35.00 | 34.85 | 0.49% | 96,653 |
| Jan 24, 2025 | 34.77 | 34.93 | 34.64 | 34.83 | 34.68 | 0.03% | 99,311 |
| Jan 23, 2025 | 34.68 | 34.88 | 34.52 | 34.82 | 34.67 | 0.29% | 160,601 |
| Jan 22, 2025 | 35.12 | 35.12 | 34.66 | 34.72 | 34.57 | -1.42% | 162,443 |
| Jan 21, 2025 | 34.93 | 35.24 | 34.93 | 35.22 | 35.07 | 1.41% | 125,512 |
| Jan 17, 2025 | 34.94 | 34.98 | 34.57 | 34.73 | 34.58 | 0.20% | 135,576 |
| Jan 16, 2025 | 34.47 | 34.82 | 34.37 | 34.66 | 34.51 | 0.41% | 169,417 |