WisdomTree U.S. SmallCap Dividend Fund (DES)
NYSEARCA: DES · Real-Time Price · USD
32.94
-0.31 (-0.93%)
Jul 11, 2025, 4:00 PM - Market closed

DES Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 16, 2006Jul 11, 2025Max ▾2007200820092010201120122013201420152016201720182019202020212022202320242025200820082010201020122012201420142016201620182018202020202022202220242024010.0020.0030.0032.94

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202533.0333.0632.8432.9432.94-0.93%102,670
Jul 10, 202532.9333.4532.9333.2533.250.85%206,412
Jul 9, 202533.0033.0332.7132.9732.970.27%150,738
Jul 8, 202532.7633.0632.6632.8832.880.61%159,146
Jul 7, 202532.9333.1932.5432.6832.68-1.48%145,782
Jul 3, 202533.0833.2633.0533.1733.170.52%79,378
Jul 2, 202532.5933.0032.3833.0033.001.44%270,866
Jul 1, 202531.6432.9031.6332.5332.532.42%212,529
Jun 30, 202531.9231.9231.7031.7631.76-0.22%182,121
Jun 27, 202531.9332.0731.6031.8331.830.09%196,964
Jun 26, 202531.4132.0531.4131.8031.801.40%174,060
Jun 25, 202531.6331.6331.3031.3631.36-1.51%160,667
Jun 24, 202531.8031.9831.6231.8431.690.73%153,087
Jun 23, 202531.1431.6131.0531.6131.471.54%169,980
Jun 20, 202531.4531.4531.0731.1330.99-0.42%150,090
Jun 18, 202531.0731.4831.0731.2631.120.51%162,957
Jun 17, 202531.1631.3831.0831.1030.96-0.89%112,626
Jun 16, 202531.4331.6231.3331.3831.240.48%133,289
Jun 13, 202531.4631.6931.1231.2331.09-1.79%138,934
Jun 12, 202531.7032.0431.6131.8031.65-0.28%81,759
Jun 11, 202532.1332.2131.8431.8931.74-0.44%131,234
Jun 10, 202531.9232.1931.8832.0331.880.60%106,681
Jun 9, 202531.7932.0031.6431.8431.690.79%147,140
Jun 6, 202531.5131.6131.4131.5931.451.48%114,741
Jun 5, 202531.2231.2830.9731.1330.99-0.10%117,516
Jun 4, 202531.4131.4531.1031.1631.02-0.57%102,468
Jun 3, 202530.9131.4430.8631.3431.201.36%98,816
Jun 2, 202531.0631.0630.7030.9230.78-0.64%113,483
May 30, 202531.1031.2430.9831.1230.98-0.48%84,021
May 29, 202531.1931.4530.9431.2731.130.61%137,610
May 28, 202531.4231.4331.0531.0830.94-1.21%113,538
May 27, 202531.0631.4630.8231.4631.322.64%106,415
May 23, 202530.4130.7530.3030.6530.49-0.39%102,637
May 22, 202530.7930.9730.6030.7730.60-0.41%109,363
May 21, 202531.5131.5130.8930.9030.73-2.81%122,659
May 20, 202531.8531.9331.7331.7931.62-0.31%103,696
May 19, 202531.6131.9231.4531.8931.72-0.13%93,660
May 16, 202531.7832.0031.6831.9331.760.41%99,367
May 15, 202531.5031.8031.4631.8031.630.92%105,870
May 14, 202531.7531.7531.4331.5131.34-1.04%115,157
May 13, 202531.9031.9631.7131.8431.670.28%132,303
May 12, 202531.9232.1731.5931.7531.582.98%109,515
May 9, 202530.9530.9830.7530.8330.66-0.32%185,242
May 8, 202530.5931.0630.4730.9330.762.08%96,729
May 7, 202530.5330.5430.1430.3030.140.03%109,633
May 6, 202530.2530.4830.0130.2930.13-0.56%129,652
May 5, 202530.5130.7730.4330.4630.30-0.94%115,498
May 2, 202530.5530.7830.3730.7530.581.85%145,553
May 1, 202530.1330.4329.8330.1930.03-146,548
Apr 30, 202530.0830.2129.5930.1930.03-0.56%90,790