WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)
NASDAQ: DGRS · Real-Time Price · USD
47.41
-0.14 (-0.29%)
Aug 7, 2025, 4:00 PM - Market closed
DGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 47.89 | 47.96 | 47.21 | 47.41 | 47.41 | -0.28% | 19,750 |
| Aug 6, 2025 | 47.47 | 47.60 | 47.26 | 47.55 | 47.55 | -0.24% | 15,152 |
| Aug 5, 2025 | 47.42 | 47.68 | 47.05 | 47.66 | 47.66 | 0.82% | 10,291 |
| Aug 4, 2025 | 46.60 | 47.29 | 46.60 | 47.28 | 47.28 | 1.89% | 24,424 |
| Aug 1, 2025 | 46.85 | 46.85 | 45.96 | 46.40 | 46.40 | -2.31% | 62,704 |
| Jul 31, 2025 | 47.64 | 47.80 | 47.41 | 47.50 | 47.50 | -1.10% | 22,579 |
| Jul 30, 2025 | 48.67 | 48.77 | 47.75 | 48.03 | 48.03 | -1.04% | 22,710 |
| Jul 29, 2025 | 48.99 | 49.01 | 48.36 | 48.53 | 48.53 | -0.48% | 25,902 |
| Jul 28, 2025 | 49.00 | 49.01 | 48.37 | 48.76 | 48.76 | -0.27% | 20,390 |
| Jul 25, 2025 | 48.82 | 48.90 | 48.43 | 48.90 | 48.86 | 0.48% | 23,042 |
| Jul 24, 2025 | 49.14 | 49.14 | 48.64 | 48.66 | 48.63 | -1.66% | 23,414 |
| Jul 23, 2025 | 49.01 | 49.49 | 49.01 | 49.48 | 49.45 | 1.45% | 20,475 |
| Jul 22, 2025 | 47.97 | 48.85 | 47.97 | 48.78 | 48.74 | 1.81% | 16,406 |
| Jul 21, 2025 | 48.28 | 48.49 | 47.85 | 47.91 | 47.88 | -0.33% | 43,436 |
| Jul 18, 2025 | 48.65 | 48.65 | 47.98 | 48.07 | 48.04 | -0.83% | 56,823 |
| Jul 17, 2025 | 47.87 | 48.54 | 47.87 | 48.47 | 48.44 | 1.24% | 32,426 |
| Jul 16, 2025 | 47.92 | 47.99 | 47.24 | 47.88 | 47.85 | 0.63% | 79,529 |
| Jul 15, 2025 | 48.82 | 48.82 | 47.45 | 47.58 | 47.55 | -2.34% | 22,998 |
| Jul 14, 2025 | 48.71 | 48.77 | 48.36 | 48.72 | 48.69 | -0.23% | 13,073 |
| Jul 11, 2025 | 48.91 | 48.96 | 48.67 | 48.83 | 48.80 | -1.15% | 30,270 |
| Jul 10, 2025 | 48.74 | 49.70 | 48.74 | 49.40 | 49.37 | 1.40% | 125,397 |
| Jul 9, 2025 | 48.65 | 48.77 | 48.28 | 48.72 | 48.69 | 0.39% | 38,242 |
| Jul 8, 2025 | 48.19 | 48.84 | 48.19 | 48.53 | 48.50 | 0.91% | 24,890 |
| Jul 7, 2025 | 48.53 | 48.91 | 48.00 | 48.09 | 48.06 | -1.76% | 30,295 |
| Jul 3, 2025 | 48.82 | 49.00 | 48.75 | 48.95 | 48.92 | 0.45% | 12,512 |
| Jul 2, 2025 | 47.90 | 48.75 | 47.67 | 48.73 | 48.70 | 1.90% | 27,139 |
| Jul 1, 2025 | 46.49 | 48.45 | 46.42 | 47.82 | 47.79 | 2.73% | 47,180 |
| Jun 30, 2025 | 46.88 | 46.88 | 46.49 | 46.55 | 46.52 | -0.58% | 37,726 |
| Jun 27, 2025 | 46.76 | 47.01 | 46.52 | 46.82 | 46.79 | 0.49% | 80,888 |
| Jun 26, 2025 | 45.98 | 46.59 | 45.98 | 46.59 | 46.56 | 1.61% | 36,942 |
| Jun 25, 2025 | 46.35 | 46.35 | 45.83 | 45.85 | 45.82 | -1.55% | 37,528 |
| Jun 24, 2025 | 46.35 | 46.71 | 46.33 | 46.57 | 46.33 | 0.82% | 39,539 |
| Jun 23, 2025 | 45.42 | 46.19 | 45.13 | 46.19 | 45.95 | 1.38% | 22,338 |
| Jun 20, 2025 | 46.00 | 46.00 | 45.36 | 45.56 | 45.33 | -0.48% | 10,503 |
| Jun 18, 2025 | 45.58 | 46.17 | 45.58 | 45.78 | 45.54 | 0.50% | 19,440 |
| Jun 17, 2025 | 45.74 | 46.03 | 45.54 | 45.55 | 45.32 | -1.26% | 18,229 |
| Jun 16, 2025 | 46.03 | 46.33 | 45.89 | 46.13 | 45.89 | 1.14% | 39,209 |
| Jun 13, 2025 | 46.10 | 46.18 | 45.51 | 45.61 | 45.37 | -2.23% | 22,229 |
| Jun 12, 2025 | 46.48 | 46.65 | 46.38 | 46.65 | 46.41 | -0.34% | 16,910 |
| Jun 11, 2025 | 47.10 | 47.21 | 46.76 | 46.81 | 46.57 | -0.40% | 18,324 |
| Jun 10, 2025 | 46.88 | 47.22 | 46.77 | 47.00 | 46.76 | 0.64% | 12,135 |
| Jun 9, 2025 | 46.61 | 46.93 | 46.51 | 46.70 | 46.46 | 0.75% | 67,805 |
| Jun 6, 2025 | 46.21 | 46.46 | 46.11 | 46.35 | 46.11 | 1.42% | 13,204 |
| Jun 5, 2025 | 45.62 | 45.94 | 45.44 | 45.70 | 45.46 | 0.09% | 20,005 |
| Jun 4, 2025 | 45.81 | 45.96 | 45.66 | 45.66 | 45.42 | -0.37% | 21,758 |
| Jun 3, 2025 | 45.05 | 45.93 | 45.02 | 45.83 | 45.59 | 1.73% | 18,826 |
| Jun 2, 2025 | 45.44 | 45.44 | 44.72 | 45.05 | 44.82 | -0.77% | 20,434 |
| May 30, 2025 | 45.47 | 45.71 | 45.35 | 45.40 | 45.17 | -0.70% | 16,587 |
| May 29, 2025 | 45.79 | 45.80 | 45.35 | 45.72 | 45.48 | 0.40% | 18,639 |
| May 28, 2025 | 46.06 | 46.06 | 45.49 | 45.54 | 45.31 | -1.15% | 19,742 |