WisdomTree U.S. SmallCap Dividend Fund (DES)
NYSEARCA: DES · Real-Time Price · USD
34.54
+0.56 (1.65%)
At close: Sep 18, 2025, 4:00 PM EDT
34.54
0.00 (0.00%)
After-hours: Sep 18, 2025, 8:00 PM EDT
DES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 34.03 | 34.57 | 34.03 | 34.54 | 34.54 | 1.65% | 76,476 |
| Sep 17, 2025 | 34.05 | 34.75 | 33.90 | 33.98 | 33.98 | 0.03% | 92,803 |
| Sep 16, 2025 | 34.04 | 34.04 | 33.81 | 33.97 | 33.97 | -0.29% | 103,460 |
| Sep 15, 2025 | 34.18 | 34.31 | 34.03 | 34.07 | 34.07 | - | 64,130 |
| Sep 12, 2025 | 34.37 | 34.37 | 34.07 | 34.07 | 34.07 | -1.22% | 82,018 |
| Sep 11, 2025 | 33.91 | 34.54 | 33.91 | 34.49 | 34.49 | 1.86% | 297,622 |
| Sep 10, 2025 | 33.90 | 34.05 | 33.78 | 33.86 | 33.86 | -0.15% | 70,502 |
| Sep 9, 2025 | 34.16 | 34.16 | 33.85 | 33.91 | 33.91 | -1.08% | 82,829 |
| Sep 8, 2025 | 34.45 | 34.45 | 34.00 | 34.28 | 34.28 | -0.29% | 55,188 |
| Sep 5, 2025 | 34.40 | 34.74 | 34.13 | 34.38 | 34.38 | 0.06% | 86,213 |
| Sep 4, 2025 | 33.95 | 34.39 | 33.90 | 34.36 | 34.36 | 1.39% | 66,602 |
| Sep 3, 2025 | 33.82 | 34.05 | 33.67 | 33.89 | 33.89 | 0.21% | 78,214 |
| Sep 2, 2025 | 33.74 | 33.90 | 33.46 | 33.82 | 33.82 | -0.94% | 161,419 |
| Aug 29, 2025 | 34.15 | 34.34 | 34.03 | 34.14 | 34.14 | 0.09% | 90,889 |
| Aug 28, 2025 | 34.34 | 34.37 | 33.94 | 34.11 | 34.11 | -0.32% | 103,086 |
| Aug 27, 2025 | 33.86 | 34.24 | 33.86 | 34.22 | 34.22 | 0.71% | 121,075 |
| Aug 26, 2025 | 33.88 | 34.08 | 33.56 | 33.98 | 33.98 | 0.15% | 125,432 |
| Aug 25, 2025 | 34.12 | 34.21 | 33.93 | 33.93 | 33.86 | -0.96% | 107,896 |
| Aug 22, 2025 | 33.07 | 34.30 | 33.07 | 34.26 | 34.19 | 3.91% | 125,179 |
| Aug 21, 2025 | 32.82 | 33.04 | 32.77 | 32.97 | 32.90 | - | 185,323 |
| Aug 20, 2025 | 33.10 | 33.22 | 32.92 | 32.97 | 32.90 | -0.45% | 133,746 |
| Aug 19, 2025 | 33.04 | 33.38 | 32.99 | 33.12 | 33.05 | 0.39% | 141,879 |
| Aug 18, 2025 | 32.87 | 33.02 | 32.87 | 32.99 | 32.92 | 0.27% | 80,239 |
| Aug 15, 2025 | 33.23 | 33.26 | 32.83 | 32.90 | 32.83 | -1.08% | 106,157 |
| Aug 14, 2025 | 33.17 | 33.30 | 32.91 | 33.26 | 33.19 | -0.81% | 112,280 |
| Aug 13, 2025 | 33.05 | 33.63 | 32.94 | 33.53 | 33.46 | 1.95% | 148,812 |
| Aug 12, 2025 | 32.20 | 32.92 | 32.11 | 32.89 | 32.82 | 2.78% | 129,225 |
| Aug 11, 2025 | 31.99 | 32.14 | 31.83 | 32.00 | 31.93 | 0.25% | 113,671 |
| Aug 8, 2025 | 31.90 | 32.04 | 31.72 | 31.92 | 31.85 | 0.25% | 98,418 |
| Aug 7, 2025 | 32.16 | 32.23 | 31.69 | 31.84 | 31.77 | -0.03% | 130,559 |
| Aug 6, 2025 | 31.93 | 31.93 | 31.77 | 31.85 | 31.78 | -0.31% | 94,400 |
| Aug 5, 2025 | 31.86 | 31.99 | 31.57 | 31.95 | 31.88 | 0.63% | 106,929 |
| Aug 4, 2025 | 31.44 | 31.82 | 31.40 | 31.75 | 31.68 | 1.41% | 139,319 |
| Aug 1, 2025 | 31.48 | 31.59 | 31.05 | 31.31 | 31.24 | -1.82% | 117,543 |
| Jul 31, 2025 | 31.93 | 32.02 | 31.76 | 31.89 | 31.82 | -0.69% | 490,813 |
| Jul 30, 2025 | 32.61 | 32.65 | 31.96 | 32.11 | 32.04 | -1.23% | 154,637 |
| Jul 29, 2025 | 32.83 | 32.96 | 32.39 | 32.51 | 32.44 | -0.52% | 153,031 |
| Jul 28, 2025 | 32.87 | 32.88 | 32.60 | 32.68 | 32.61 | -0.58% | 149,362 |
| Jul 25, 2025 | 32.80 | 32.87 | 32.59 | 32.87 | 32.75 | 0.43% | 126,713 |
| Jul 24, 2025 | 33.11 | 33.12 | 32.70 | 32.73 | 32.61 | -1.68% | 142,835 |
| Jul 23, 2025 | 33.12 | 33.29 | 33.02 | 33.29 | 33.17 | 1.31% | 134,331 |
| Jul 22, 2025 | 32.42 | 33.00 | 32.42 | 32.86 | 32.74 | 1.36% | 124,869 |
| Jul 21, 2025 | 32.60 | 32.72 | 32.38 | 32.42 | 32.30 | -0.15% | 185,630 |
| Jul 18, 2025 | 32.82 | 32.82 | 32.44 | 32.47 | 32.35 | -0.76% | 86,450 |
| Jul 17, 2025 | 32.39 | 32.82 | 32.36 | 32.72 | 32.60 | 1.02% | 122,516 |
| Jul 16, 2025 | 32.35 | 32.54 | 31.95 | 32.39 | 32.27 | 0.53% | 124,039 |
| Jul 15, 2025 | 33.11 | 33.11 | 32.22 | 32.22 | 32.11 | -2.48% | 117,818 |
| Jul 14, 2025 | 32.83 | 33.05 | 32.78 | 33.04 | 32.92 | 0.30% | 144,703 |
| Jul 11, 2025 | 33.03 | 33.06 | 32.84 | 32.94 | 32.82 | -0.93% | 102,670 |
| Jul 10, 2025 | 32.93 | 33.45 | 32.93 | 33.25 | 33.13 | 0.85% | 206,412 |