WisdomTree U.S. SmallCap Dividend Fund (DES)
NYSEARCA: DES · Real-Time Price · USD
31.08
-0.38 (-1.21%)
At close: May 28, 2025, 4:00 PM
31.08
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

DES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202531.0631.4630.8231.4631.462.64%106,415
May 23, 202530.4130.7530.3030.6530.63-0.39%102,637
May 22, 202530.7930.9730.6030.7730.75-0.41%109,363
May 21, 202531.5131.5130.8930.9030.87-2.81%122,659
May 20, 202531.8531.9331.7331.7931.77-0.31%103,696
May 19, 202531.6131.9231.4531.8931.87-0.13%93,660
May 16, 202531.7832.0031.6831.9331.910.41%99,367
May 15, 202531.5031.8031.4631.8031.780.92%105,870
May 14, 202531.7531.7531.4331.5131.49-1.04%115,157
May 13, 202531.9031.9631.7131.8431.820.28%132,303
May 12, 202531.9232.1731.5931.7531.732.98%109,515
May 9, 202530.9530.9830.7530.8330.81-0.32%185,242
May 8, 202530.5931.0630.4730.9330.912.08%96,729
May 7, 202530.5330.5430.1430.3030.280.03%109,633
May 6, 202530.2530.4830.0130.2930.27-0.56%129,652
May 5, 202530.5130.7730.4330.4630.44-0.94%115,498
May 2, 202530.5530.7830.3730.7530.731.85%145,553
May 1, 202530.1330.4329.8330.1930.17-146,548
Apr 30, 202530.0830.2129.5930.1930.17-0.56%90,790
Apr 29, 202530.2230.4929.9830.3630.340.30%183,552
Apr 28, 202530.1630.3929.9230.2730.250.56%99,290
Apr 25, 202530.0930.1529.8130.1030.08-0.59%96,965
Apr 24, 202529.9230.3629.8430.2830.171.20%126,257
Apr 23, 202530.3930.6729.8129.9229.810.54%154,814
Apr 22, 202529.4129.8229.1829.7629.652.48%554,759
Apr 21, 202529.3029.3728.7829.0428.94-1.73%188,188
Apr 17, 202529.3229.6829.2529.5529.441.13%160,496
Apr 16, 202529.3229.5228.9829.2229.12-0.38%168,087
Apr 15, 202529.3129.6229.2929.3329.22-0.03%164,397
Apr 14, 202529.4829.4828.8729.3429.231.14%182,612
Apr 11, 202528.7729.1328.2629.0128.910.90%139,143
Apr 10, 202529.3229.4428.1628.7528.65-4.04%214,281
Apr 9, 202527.5930.2327.5529.9629.856.92%281,935
Apr 8, 202529.4529.4927.4128.0227.92-2.71%299,939
Apr 7, 202528.2531.0027.7628.8028.70-1.47%583,059
Apr 4, 202529.3929.5528.4829.2329.13-3.82%525,841
Apr 3, 202531.1531.3030.3030.3930.28-6.12%226,275
Apr 2, 202531.7332.3731.7332.3732.251.03%122,875
Apr 1, 202531.9232.1731.6132.0431.920.25%147,611
Mar 31, 202531.6332.0831.4831.9631.850.13%76,213
Mar 28, 202532.4032.4931.7431.9231.81-1.30%108,346
Mar 27, 202532.4132.5132.2432.3432.22-0.09%84,624
Mar 26, 202532.3732.5732.2232.3732.25-0.31%72,155
Mar 25, 202532.7132.7332.3832.4732.24-0.82%79,974
Mar 24, 202532.5332.7832.5132.7432.511.77%163,569
Mar 21, 202532.1332.2831.9732.1731.94-0.95%62,281
Mar 20, 202532.4632.7532.3732.4832.25-0.49%109,876
Mar 19, 202532.4832.8332.1532.6432.410.77%83,975
Mar 18, 202532.4232.4832.2432.3932.16-0.28%99,932
Mar 17, 202532.2532.5532.2532.4832.250.93%95,176