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
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 33.03 | 33.06 | 32.84 | 32.94 | 32.94 | -0.93% | 102,670 |
Jul 10, 2025 | 32.93 | 33.45 | 32.93 | 33.25 | 33.25 | 0.85% | 206,412 |
Jul 9, 2025 | 33.00 | 33.03 | 32.71 | 32.97 | 32.97 | 0.27% | 150,738 |
Jul 8, 2025 | 32.76 | 33.06 | 32.66 | 32.88 | 32.88 | 0.61% | 159,146 |
Jul 7, 2025 | 32.93 | 33.19 | 32.54 | 32.68 | 32.68 | -1.48% | 145,782 |
Jul 3, 2025 | 33.08 | 33.26 | 33.05 | 33.17 | 33.17 | 0.52% | 79,378 |
Jul 2, 2025 | 32.59 | 33.00 | 32.38 | 33.00 | 33.00 | 1.44% | 270,866 |
Jul 1, 2025 | 31.64 | 32.90 | 31.63 | 32.53 | 32.53 | 2.42% | 212,529 |
Jun 30, 2025 | 31.92 | 31.92 | 31.70 | 31.76 | 31.76 | -0.22% | 182,121 |
Jun 27, 2025 | 31.93 | 32.07 | 31.60 | 31.83 | 31.83 | 0.09% | 196,964 |
Jun 26, 2025 | 31.41 | 32.05 | 31.41 | 31.80 | 31.80 | 1.40% | 174,060 |
Jun 25, 2025 | 31.63 | 31.63 | 31.30 | 31.36 | 31.36 | -1.51% | 160,667 |
Jun 24, 2025 | 31.80 | 31.98 | 31.62 | 31.84 | 31.69 | 0.73% | 153,087 |
Jun 23, 2025 | 31.14 | 31.61 | 31.05 | 31.61 | 31.47 | 1.54% | 169,980 |
Jun 20, 2025 | 31.45 | 31.45 | 31.07 | 31.13 | 30.99 | -0.42% | 150,090 |
Jun 18, 2025 | 31.07 | 31.48 | 31.07 | 31.26 | 31.12 | 0.51% | 162,957 |
Jun 17, 2025 | 31.16 | 31.38 | 31.08 | 31.10 | 30.96 | -0.89% | 112,626 |
Jun 16, 2025 | 31.43 | 31.62 | 31.33 | 31.38 | 31.24 | 0.48% | 133,289 |
Jun 13, 2025 | 31.46 | 31.69 | 31.12 | 31.23 | 31.09 | -1.79% | 138,934 |
Jun 12, 2025 | 31.70 | 32.04 | 31.61 | 31.80 | 31.65 | -0.28% | 81,759 |
Jun 11, 2025 | 32.13 | 32.21 | 31.84 | 31.89 | 31.74 | -0.44% | 131,234 |
Jun 10, 2025 | 31.92 | 32.19 | 31.88 | 32.03 | 31.88 | 0.60% | 106,681 |
Jun 9, 2025 | 31.79 | 32.00 | 31.64 | 31.84 | 31.69 | 0.79% | 147,140 |
Jun 6, 2025 | 31.51 | 31.61 | 31.41 | 31.59 | 31.45 | 1.48% | 114,741 |
Jun 5, 2025 | 31.22 | 31.28 | 30.97 | 31.13 | 30.99 | -0.10% | 117,516 |
Jun 4, 2025 | 31.41 | 31.45 | 31.10 | 31.16 | 31.02 | -0.57% | 102,468 |
Jun 3, 2025 | 30.91 | 31.44 | 30.86 | 31.34 | 31.20 | 1.36% | 98,816 |
Jun 2, 2025 | 31.06 | 31.06 | 30.70 | 30.92 | 30.78 | -0.64% | 113,483 |
May 30, 2025 | 31.10 | 31.24 | 30.98 | 31.12 | 30.98 | -0.48% | 84,021 |
May 29, 2025 | 31.19 | 31.45 | 30.94 | 31.27 | 31.13 | 0.61% | 137,610 |
May 28, 2025 | 31.42 | 31.43 | 31.05 | 31.08 | 30.94 | -1.21% | 113,538 |
May 27, 2025 | 31.06 | 31.46 | 30.82 | 31.46 | 31.32 | 2.64% | 106,415 |
May 23, 2025 | 30.41 | 30.75 | 30.30 | 30.65 | 30.49 | -0.39% | 102,637 |
May 22, 2025 | 30.79 | 30.97 | 30.60 | 30.77 | 30.60 | -0.41% | 109,363 |
May 21, 2025 | 31.51 | 31.51 | 30.89 | 30.90 | 30.73 | -2.81% | 122,659 |
May 20, 2025 | 31.85 | 31.93 | 31.73 | 31.79 | 31.62 | -0.31% | 103,696 |
May 19, 2025 | 31.61 | 31.92 | 31.45 | 31.89 | 31.72 | -0.13% | 93,660 |
May 16, 2025 | 31.78 | 32.00 | 31.68 | 31.93 | 31.76 | 0.41% | 99,367 |
May 15, 2025 | 31.50 | 31.80 | 31.46 | 31.80 | 31.63 | 0.92% | 105,870 |
May 14, 2025 | 31.75 | 31.75 | 31.43 | 31.51 | 31.34 | -1.04% | 115,157 |
May 13, 2025 | 31.90 | 31.96 | 31.71 | 31.84 | 31.67 | 0.28% | 132,303 |
May 12, 2025 | 31.92 | 32.17 | 31.59 | 31.75 | 31.58 | 2.98% | 109,515 |
May 9, 2025 | 30.95 | 30.98 | 30.75 | 30.83 | 30.66 | -0.32% | 185,242 |
May 8, 2025 | 30.59 | 31.06 | 30.47 | 30.93 | 30.76 | 2.08% | 96,729 |
May 7, 2025 | 30.53 | 30.54 | 30.14 | 30.30 | 30.14 | 0.03% | 109,633 |
May 6, 2025 | 30.25 | 30.48 | 30.01 | 30.29 | 30.13 | -0.56% | 129,652 |
May 5, 2025 | 30.51 | 30.77 | 30.43 | 30.46 | 30.30 | -0.94% | 115,498 |
May 2, 2025 | 30.55 | 30.78 | 30.37 | 30.75 | 30.58 | 1.85% | 145,553 |
May 1, 2025 | 30.13 | 30.43 | 29.83 | 30.19 | 30.03 | - | 146,548 |
Apr 30, 2025 | 30.08 | 30.21 | 29.59 | 30.19 | 30.03 | -0.56% | 90,790 |