WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)
NASDAQ: DGRS · Real-Time Price · USD
55.29
-0.61 (-1.08%)
At close: Feb 27, 2026, 4:00 PM EST
55.11
-0.19 (-0.34%)
After-hours: Feb 27, 2026, 4:15 PM EST
DGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55.28 | 55.29 | 54.92 | 55.11 | 55.11 | -1.43% | 15,742 |
| Feb 26, 2026 | 55.78 | 56.14 | 55.44 | 55.90 | 55.90 | 0.38% | 43,968 |
| Feb 25, 2026 | 55.45 | 55.69 | 54.91 | 55.69 | 55.69 | 0.59% | 13,512 |
| Feb 24, 2026 | 55.04 | 55.45 | 55.04 | 55.37 | 55.37 | 0.61% | 30,375 |
| Feb 23, 2026 | 56.14 | 56.21 | 54.67 | 55.03 | 55.00 | -2.29% | 47,984 |
| Feb 20, 2026 | 55.69 | 56.46 | 55.67 | 56.32 | 56.29 | 0.65% | 9,676 |
| Feb 19, 2026 | 55.72 | 55.98 | 55.59 | 55.96 | 55.93 | 0.03% | 87,066 |
| Feb 18, 2026 | 55.85 | 56.39 | 55.77 | 55.95 | 55.91 | 0.22% | 47,625 |
| Feb 17, 2026 | 56.06 | 56.35 | 55.40 | 55.82 | 55.79 | -0.47% | 16,388 |
| Feb 13, 2026 | 55.64 | 56.23 | 55.46 | 56.09 | 56.06 | 1.04% | 10,553 |
| Feb 12, 2026 | 56.51 | 56.59 | 55.08 | 55.51 | 55.48 | -1.29% | 27,153 |
| Feb 11, 2026 | 56.68 | 57.06 | 56.12 | 56.23 | 56.20 | -0.22% | 21,070 |
| Feb 10, 2026 | 56.38 | 56.71 | 56.36 | 56.36 | 56.33 | -0.13% | 23,706 |
| Feb 9, 2026 | 56.43 | 56.50 | 56.16 | 56.43 | 56.40 | -0.08% | 22,316 |
| Feb 6, 2026 | 55.68 | 56.52 | 55.68 | 56.48 | 56.45 | 2.11% | 27,593 |
| Feb 5, 2026 | 55.31 | 55.60 | 54.98 | 55.31 | 55.28 | -0.36% | 34,196 |
| Feb 4, 2026 | 54.67 | 55.66 | 54.67 | 55.51 | 55.48 | 2.12% | 24,103 |
| Feb 3, 2026 | 54.13 | 54.79 | 53.85 | 54.36 | 54.33 | 0.28% | 25,849 |
| Feb 2, 2026 | 53.25 | 54.40 | 53.25 | 54.21 | 54.18 | 1.38% | 26,602 |
| Jan 30, 2026 | 52.98 | 53.51 | 52.90 | 53.47 | 53.44 | 0.22% | 24,782 |
| Jan 29, 2026 | 53.05 | 53.39 | 52.78 | 53.35 | 53.32 | 1.17% | 46,459 |
| Jan 28, 2026 | 53.16 | 53.29 | 52.70 | 52.73 | 52.70 | -0.69% | 21,857 |
| Jan 27, 2026 | 53.08 | 53.17 | 52.81 | 53.10 | 53.07 | -0.08% | 35,356 |
| Jan 26, 2026 | 53.24 | 53.29 | 52.75 | 53.14 | 53.10 | -0.02% | 121,839 |
| Jan 23, 2026 | 54.02 | 54.02 | 53.10 | 53.15 | 53.11 | -1.83% | 12,710 |
| Jan 22, 2026 | 54.18 | 54.51 | 54.05 | 54.14 | 54.10 | 0.36% | 64,471 |
| Jan 21, 2026 | 52.67 | 54.07 | 52.67 | 53.95 | 53.91 | 3.29% | 15,119 |
| Jan 20, 2026 | 52.41 | 52.56 | 52.10 | 52.23 | 52.19 | -1.41% | 123,624 |
| Jan 16, 2026 | 53.13 | 53.13 | 52.89 | 52.97 | 52.94 | -0.31% | 48,218 |
| Jan 15, 2026 | 52.39 | 53.23 | 52.39 | 53.14 | 53.10 | 1.46% | 12,643 |
| Jan 14, 2026 | 51.89 | 52.47 | 51.89 | 52.38 | 52.34 | 0.91% | 64,720 |
| Jan 13, 2026 | 52.08 | 52.13 | 51.87 | 51.90 | 51.87 | -0.03% | 18,714 |
| Jan 12, 2026 | 51.76 | 52.04 | 51.69 | 51.92 | 51.88 | -0.06% | 23,150 |
| Jan 9, 2026 | 51.88 | 52.04 | 51.43 | 51.95 | 51.91 | 0.22% | 18,336 |
| Jan 8, 2026 | 51.08 | 52.04 | 51.08 | 51.84 | 51.80 | 2.48% | 12,619 |
| Jan 7, 2026 | 51.33 | 51.33 | 50.42 | 50.59 | 50.55 | -1.28% | 74,141 |
| Jan 6, 2026 | 50.57 | 51.29 | 50.35 | 51.24 | 51.20 | 1.07% | 19,119 |
| Jan 5, 2026 | 50.11 | 51.10 | 50.11 | 50.70 | 50.66 | 1.41% | 14,811 |
| Jan 2, 2026 | 49.75 | 50.12 | 49.36 | 49.99 | 49.96 | 0.75% | 21,982 |
| Dec 31, 2025 | 50.09 | 50.09 | 49.52 | 49.62 | 49.58 | -0.96% | 31,785 |
| Dec 30, 2025 | 50.40 | 50.40 | 50.10 | 50.10 | 50.06 | -0.49% | 16,031 |
| Dec 29, 2025 | 50.42 | 50.44 | 50.25 | 50.35 | 50.31 | -0.27% | 11,016 |
| Dec 26, 2025 | 50.46 | 50.48 | 50.22 | 50.48 | 50.45 | -0.52% | 7,647 |
| Dec 24, 2025 | 50.64 | 50.77 | 50.52 | 50.75 | 50.47 | 0.24% | 10,848 |
| Dec 23, 2025 | 50.66 | 50.78 | 50.60 | 50.62 | 50.35 | -0.37% | 13,292 |
| Dec 22, 2025 | 50.89 | 51.17 | 50.71 | 50.81 | 50.53 | 0.22% | 13,454 |
| Dec 19, 2025 | 50.92 | 51.07 | 50.23 | 50.70 | 50.42 | -0.59% | 17,459 |
| Dec 18, 2025 | 51.40 | 51.48 | 50.72 | 51.00 | 50.72 | -0.12% | 28,358 |
| Dec 17, 2025 | 51.09 | 51.55 | 50.95 | 51.06 | 50.78 | 0.07% | 49,065 |
| Dec 16, 2025 | 51.18 | 51.33 | 50.84 | 51.02 | 50.75 | -0.57% | 35,652 |