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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 31.48 | 31.59 | 31.05 | 31.31 | 31.31 | -1.82% | 117,543 |
Jul 31, 2025 | 31.93 | 32.02 | 31.76 | 31.89 | 31.89 | -0.69% | 490,813 |
Jul 30, 2025 | 32.61 | 32.65 | 31.96 | 32.11 | 32.11 | -1.23% | 154,637 |
Jul 29, 2025 | 32.83 | 32.96 | 32.39 | 32.51 | 32.51 | -0.52% | 153,031 |
Jul 28, 2025 | 32.87 | 32.88 | 32.60 | 32.68 | 32.68 | -0.58% | 149,362 |
Jul 25, 2025 | 32.80 | 32.87 | 32.59 | 32.87 | 32.83 | 0.43% | 126,713 |
Jul 24, 2025 | 33.11 | 33.12 | 32.70 | 32.73 | 32.69 | -1.68% | 142,835 |
Jul 23, 2025 | 33.12 | 33.29 | 33.02 | 33.29 | 33.24 | 1.31% | 134,331 |
Jul 22, 2025 | 32.42 | 33.00 | 32.42 | 32.86 | 32.82 | 1.36% | 124,869 |
Jul 21, 2025 | 32.60 | 32.72 | 32.38 | 32.42 | 32.38 | -0.15% | 185,630 |
Jul 18, 2025 | 32.82 | 32.82 | 32.44 | 32.47 | 32.43 | -0.76% | 86,450 |
Jul 17, 2025 | 32.39 | 32.82 | 32.36 | 32.72 | 32.68 | 1.02% | 122,516 |
Jul 16, 2025 | 32.35 | 32.54 | 31.95 | 32.39 | 32.35 | 0.53% | 124,039 |
Jul 15, 2025 | 33.11 | 33.11 | 32.22 | 32.22 | 32.18 | -2.48% | 117,818 |
Jul 14, 2025 | 32.83 | 33.05 | 32.78 | 33.04 | 33.00 | 0.30% | 144,703 |
Jul 11, 2025 | 33.03 | 33.06 | 32.84 | 32.94 | 32.90 | -0.93% | 102,670 |
Jul 10, 2025 | 32.93 | 33.45 | 32.93 | 33.25 | 33.20 | 0.85% | 206,412 |
Jul 9, 2025 | 33.00 | 33.03 | 32.71 | 32.97 | 32.93 | 0.27% | 150,738 |
Jul 8, 2025 | 32.76 | 33.06 | 32.66 | 32.88 | 32.84 | 0.61% | 159,146 |
Jul 7, 2025 | 32.93 | 33.19 | 32.54 | 32.68 | 32.64 | -1.48% | 145,782 |
Jul 3, 2025 | 33.08 | 33.26 | 33.05 | 33.17 | 33.12 | 0.52% | 79,378 |
Jul 2, 2025 | 32.59 | 33.00 | 32.38 | 33.00 | 32.96 | 1.44% | 270,866 |
Jul 1, 2025 | 31.64 | 32.90 | 31.63 | 32.53 | 32.49 | 2.42% | 212,529 |
Jun 30, 2025 | 31.92 | 31.92 | 31.70 | 31.76 | 31.72 | -0.22% | 182,121 |
Jun 27, 2025 | 31.93 | 32.07 | 31.60 | 31.83 | 31.79 | 0.09% | 196,964 |
Jun 26, 2025 | 31.41 | 32.05 | 31.41 | 31.80 | 31.76 | 1.40% | 174,060 |
Jun 25, 2025 | 31.63 | 31.63 | 31.30 | 31.36 | 31.32 | -1.51% | 160,667 |
Jun 24, 2025 | 31.80 | 31.98 | 31.62 | 31.84 | 31.65 | 0.73% | 153,087 |
Jun 23, 2025 | 31.14 | 31.61 | 31.05 | 31.61 | 31.42 | 1.54% | 169,980 |
Jun 20, 2025 | 31.45 | 31.45 | 31.07 | 31.13 | 30.94 | -0.42% | 150,090 |
Jun 18, 2025 | 31.07 | 31.48 | 31.07 | 31.26 | 31.07 | 0.51% | 162,957 |
Jun 17, 2025 | 31.16 | 31.38 | 31.08 | 31.10 | 30.91 | -0.89% | 112,626 |
Jun 16, 2025 | 31.43 | 31.62 | 31.33 | 31.38 | 31.19 | 0.48% | 133,289 |
Jun 13, 2025 | 31.46 | 31.69 | 31.12 | 31.23 | 31.04 | -1.79% | 138,934 |
Jun 12, 2025 | 31.70 | 32.04 | 31.61 | 31.80 | 31.61 | -0.28% | 81,759 |
Jun 11, 2025 | 32.13 | 32.21 | 31.84 | 31.89 | 31.70 | -0.44% | 131,234 |
Jun 10, 2025 | 31.92 | 32.19 | 31.88 | 32.03 | 31.84 | 0.60% | 106,681 |
Jun 9, 2025 | 31.79 | 32.00 | 31.64 | 31.84 | 31.65 | 0.79% | 147,140 |
Jun 6, 2025 | 31.51 | 31.61 | 31.41 | 31.59 | 31.40 | 1.48% | 114,741 |
Jun 5, 2025 | 31.22 | 31.28 | 30.97 | 31.13 | 30.94 | -0.10% | 117,516 |
Jun 4, 2025 | 31.41 | 31.45 | 31.10 | 31.16 | 30.97 | -0.57% | 102,468 |
Jun 3, 2025 | 30.91 | 31.44 | 30.86 | 31.34 | 31.15 | 1.36% | 98,816 |
Jun 2, 2025 | 31.06 | 31.06 | 30.70 | 30.92 | 30.74 | -0.64% | 113,483 |
May 30, 2025 | 31.10 | 31.24 | 30.98 | 31.12 | 30.93 | -0.48% | 84,021 |
May 29, 2025 | 31.19 | 31.45 | 30.94 | 31.27 | 31.08 | 0.61% | 137,610 |
May 28, 2025 | 31.42 | 31.43 | 31.05 | 31.08 | 30.89 | -1.21% | 113,538 |
May 27, 2025 | 31.06 | 31.46 | 30.82 | 31.46 | 31.27 | 2.64% | 106,415 |
May 23, 2025 | 30.41 | 30.75 | 30.30 | 30.65 | 30.44 | -0.39% | 102,637 |
May 22, 2025 | 30.79 | 30.97 | 30.60 | 30.77 | 30.56 | -0.41% | 109,363 |
May 21, 2025 | 31.51 | 31.51 | 30.89 | 30.90 | 30.69 | -2.81% | 122,659 |