WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)
NASDAQ: DGRS · Real-Time Price · USD
48.12
-0.24 (-0.49%)
Nov 7, 2025, 9:30 AM EST - Market open
DGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 49.04 | 49.13 | 48.33 | 48.36 | 48.36 | -1.68% | 12,595 |
| Nov 5, 2025 | 48.69 | 49.37 | 48.59 | 49.19 | 49.19 | 1.64% | 19,626 |
| Nov 4, 2025 | 48.38 | 48.63 | 48.33 | 48.39 | 48.39 | -0.99% | 30,537 |
| Nov 3, 2025 | 48.83 | 48.88 | 48.35 | 48.88 | 48.88 | -0.07% | 21,290 |
| Oct 31, 2025 | 48.50 | 48.94 | 48.50 | 48.91 | 48.91 | 0.19% | 19,495 |
| Oct 30, 2025 | 48.88 | 49.32 | 48.81 | 48.82 | 48.82 | -0.59% | 11,351 |
| Oct 29, 2025 | 49.97 | 50.18 | 48.87 | 49.11 | 49.11 | -1.96% | 15,996 |
| Oct 28, 2025 | 50.12 | 50.23 | 49.88 | 50.09 | 50.09 | -0.62% | 9,008 |
| Oct 27, 2025 | 50.79 | 50.79 | 50.23 | 50.41 | 50.37 | -0.34% | 17,038 |
| Oct 24, 2025 | 50.59 | 50.83 | 50.53 | 50.58 | 50.54 | 0.72% | 13,625 |
| Oct 23, 2025 | 50.21 | 50.38 | 49.95 | 50.22 | 50.18 | 0.56% | 19,037 |
| Oct 22, 2025 | 50.06 | 50.79 | 49.76 | 49.94 | 49.90 | -0.52% | 15,965 |
| Oct 21, 2025 | 49.94 | 50.34 | 49.94 | 50.20 | 50.16 | 0.26% | 21,622 |
| Oct 20, 2025 | 49.68 | 50.11 | 49.68 | 50.07 | 50.03 | 1.35% | 23,848 |
| Oct 17, 2025 | 49.26 | 49.51 | 49.17 | 49.40 | 49.37 | 0.05% | 115,490 |
| Oct 16, 2025 | 50.25 | 50.25 | 49.27 | 49.38 | 49.34 | -1.33% | 68,475 |
| Oct 15, 2025 | 50.44 | 50.65 | 49.78 | 50.04 | 50.01 | -0.39% | 36,065 |
| Oct 14, 2025 | 48.67 | 50.43 | 48.67 | 50.24 | 50.20 | 2.14% | 63,845 |
| Oct 13, 2025 | 48.80 | 49.23 | 48.69 | 49.18 | 49.15 | 2.28% | 12,235 |
| Oct 10, 2025 | 49.66 | 49.66 | 48.06 | 48.09 | 48.05 | -2.87% | 13,122 |
| Oct 9, 2025 | 49.88 | 49.88 | 49.45 | 49.51 | 49.47 | -1.02% | 17,504 |
| Oct 8, 2025 | 49.79 | 50.03 | 49.56 | 50.02 | 49.98 | 0.88% | 16,983 |
| Oct 7, 2025 | 50.16 | 50.16 | 49.57 | 49.58 | 49.55 | -1.05% | 8,640 |
| Oct 6, 2025 | 50.48 | 50.59 | 50.05 | 50.11 | 50.07 | -0.45% | 21,190 |
| Oct 3, 2025 | 50.18 | 50.76 | 50.18 | 50.33 | 50.30 | 0.60% | 15,055 |
| Oct 2, 2025 | 49.97 | 50.05 | 49.66 | 50.03 | 50.00 | 0.11% | 18,205 |
| Oct 1, 2025 | 49.79 | 50.10 | 49.60 | 49.98 | 49.94 | - | 49,030 |
| Sep 30, 2025 | 49.77 | 49.98 | 49.41 | 49.98 | 49.95 | 0.21% | 27,946 |
| Sep 29, 2025 | 50.40 | 50.40 | 49.77 | 49.87 | 49.84 | -0.54% | 18,717 |
| Sep 26, 2025 | 49.81 | 50.16 | 49.81 | 50.14 | 50.11 | 0.99% | 14,743 |
| Sep 25, 2025 | 49.83 | 49.83 | 49.51 | 49.65 | 49.62 | -1.58% | 29,628 |
| Sep 24, 2025 | 50.59 | 50.81 | 50.35 | 50.45 | 50.15 | -0.24% | 13,480 |
| Sep 23, 2025 | 50.67 | 51.27 | 50.42 | 50.57 | 50.27 | -0.07% | 74,515 |
| Sep 22, 2025 | 50.44 | 50.66 | 50.32 | 50.60 | 50.30 | 0.06% | 10,848 |
| Sep 19, 2025 | 51.62 | 51.62 | 50.57 | 50.57 | 50.27 | -1.79% | 8,767 |
| Sep 18, 2025 | 50.75 | 51.54 | 50.70 | 51.50 | 51.19 | 2.08% | 57,588 |
| Sep 17, 2025 | 50.92 | 51.76 | 50.45 | 50.45 | 50.15 | -0.30% | 36,665 |
| Sep 16, 2025 | 50.75 | 50.75 | 50.33 | 50.60 | 50.30 | -0.23% | 13,671 |
| Sep 15, 2025 | 50.76 | 51.00 | 50.67 | 50.71 | 50.41 | 0.29% | 24,127 |
| Sep 12, 2025 | 51.34 | 51.34 | 50.52 | 50.57 | 50.27 | -1.69% | 13,277 |
| Sep 11, 2025 | 50.41 | 51.44 | 50.41 | 51.44 | 51.13 | 2.07% | 17,242 |
| Sep 10, 2025 | 50.47 | 50.60 | 50.25 | 50.39 | 50.10 | -0.24% | 22,952 |
| Sep 9, 2025 | 50.96 | 50.96 | 50.39 | 50.51 | 50.21 | -1.10% | 13,522 |
| Sep 8, 2025 | 51.50 | 51.50 | 50.83 | 51.07 | 50.77 | -0.51% | 72,952 |
| Sep 5, 2025 | 51.31 | 51.80 | 51.02 | 51.33 | 51.03 | 0.13% | 22,475 |
| Sep 4, 2025 | 50.49 | 51.27 | 50.40 | 51.27 | 50.96 | 1.98% | 27,321 |
| Sep 3, 2025 | 50.21 | 50.57 | 50.00 | 50.27 | 49.97 | -0.20% | 25,789 |
| Sep 2, 2025 | 50.11 | 50.38 | 50.05 | 50.37 | 50.07 | -0.80% | 41,953 |
| Aug 29, 2025 | 50.96 | 51.12 | 50.64 | 50.78 | 50.48 | -0.34% | 17,710 |
| Aug 28, 2025 | 51.24 | 51.24 | 50.65 | 50.95 | 50.65 | -0.30% | 14,502 |