WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)
NASDAQ: DGRS · Real-Time Price · USD
47.00
+0.30 (0.64%)
At close: Jun 10, 2025, 4:00 PM
47.00
0.00 (0.00%)
After-hours: Jun 10, 2025, 4:15 PM EDT
DGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 46.88 | 47.22 | 46.77 | 47.00 | 47.00 | 0.64% | 12,135 |
| Jun 9, 2025 | 46.61 | 46.93 | 46.51 | 46.70 | 46.70 | 0.75% | 67,805 |
| Jun 6, 2025 | 46.21 | 46.46 | 46.11 | 46.35 | 46.35 | 1.42% | 13,204 |
| Jun 5, 2025 | 45.62 | 45.94 | 45.44 | 45.70 | 45.70 | 0.09% | 20,005 |
| Jun 4, 2025 | 45.81 | 45.96 | 45.66 | 45.66 | 45.66 | -0.37% | 21,758 |
| Jun 3, 2025 | 45.05 | 45.93 | 45.02 | 45.83 | 45.83 | 1.73% | 18,826 |
| Jun 2, 2025 | 45.44 | 45.44 | 44.72 | 45.05 | 45.05 | -0.77% | 20,434 |
| May 30, 2025 | 45.47 | 45.71 | 45.35 | 45.40 | 45.40 | -0.70% | 16,587 |
| May 29, 2025 | 45.79 | 45.80 | 45.35 | 45.72 | 45.72 | 0.40% | 18,639 |
| May 28, 2025 | 46.06 | 46.06 | 45.49 | 45.54 | 45.54 | -1.15% | 19,742 |
| May 27, 2025 | 45.45 | 46.08 | 45.29 | 46.07 | 46.07 | 2.67% | 69,758 |
| May 23, 2025 | 44.38 | 45.01 | 44.38 | 44.87 | 44.81 | -0.88% | 49,395 |
| May 22, 2025 | 45.21 | 45.48 | 45.07 | 45.27 | 45.21 | -0.22% | 19,318 |
| May 21, 2025 | 46.22 | 46.24 | 45.36 | 45.37 | 45.31 | -3.10% | 18,636 |
| May 20, 2025 | 46.70 | 46.97 | 46.70 | 46.82 | 46.76 | -0.02% | 27,911 |
| May 19, 2025 | 46.47 | 46.89 | 46.47 | 46.83 | 46.77 | -0.47% | 79,067 |
| May 16, 2025 | 46.91 | 47.12 | 46.71 | 47.05 | 46.99 | 0.41% | 14,946 |
| May 15, 2025 | 46.56 | 46.86 | 46.43 | 46.86 | 46.80 | 0.69% | 17,508 |
| May 14, 2025 | 46.82 | 46.82 | 46.53 | 46.54 | 46.48 | -1.04% | 14,169 |
| May 13, 2025 | 46.86 | 47.23 | 46.86 | 47.03 | 46.97 | 0.53% | 21,849 |
| May 12, 2025 | 46.69 | 47.25 | 46.45 | 46.78 | 46.72 | 3.97% | 25,723 |
| May 9, 2025 | 45.06 | 45.21 | 44.86 | 44.99 | 44.93 | -0.17% | 33,366 |
| May 8, 2025 | 44.37 | 45.31 | 44.37 | 45.07 | 45.01 | 2.46% | 31,150 |
| May 7, 2025 | 44.25 | 44.35 | 43.76 | 43.99 | 43.93 | -0.23% | 16,649 |
| May 6, 2025 | 43.86 | 44.20 | 43.56 | 44.09 | 44.03 | -0.52% | 44,550 |
| May 5, 2025 | 44.19 | 44.70 | 44.19 | 44.32 | 44.26 | -0.63% | 28,674 |
| May 2, 2025 | 44.15 | 44.76 | 44.11 | 44.60 | 44.54 | 2.04% | 26,287 |
| May 1, 2025 | 43.48 | 43.98 | 43.27 | 43.71 | 43.65 | 0.71% | 20,272 |
| Apr 30, 2025 | 43.21 | 43.45 | 42.63 | 43.40 | 43.34 | -0.80% | 16,385 |
| Apr 29, 2025 | 43.45 | 43.80 | 43.31 | 43.75 | 43.69 | 0.34% | 19,634 |
| Apr 28, 2025 | 43.67 | 43.85 | 43.15 | 43.60 | 43.54 | 0.21% | 30,405 |
| Apr 25, 2025 | 43.48 | 43.60 | 43.01 | 43.51 | 43.45 | -0.55% | 37,604 |
| Apr 24, 2025 | 42.99 | 43.77 | 42.99 | 43.75 | 43.56 | 1.58% | 20,329 |
| Apr 23, 2025 | 43.88 | 44.43 | 43.00 | 43.07 | 42.88 | 0.61% | 249,605 |
| Apr 22, 2025 | 42.17 | 42.83 | 41.93 | 42.81 | 42.62 | 2.47% | 35,171 |
| Apr 21, 2025 | 42.16 | 42.16 | 41.37 | 41.78 | 41.60 | -1.67% | 42,033 |
| Apr 17, 2025 | 42.30 | 42.72 | 42.17 | 42.49 | 42.30 | 0.26% | 23,238 |
| Apr 16, 2025 | 42.38 | 42.69 | 41.86 | 42.38 | 42.19 | -0.56% | 56,055 |
| Apr 15, 2025 | 42.78 | 43.12 | 42.47 | 42.62 | 42.43 | -0.42% | 36,910 |
| Apr 14, 2025 | 43.18 | 43.18 | 42.22 | 42.80 | 42.61 | 0.99% | 46,616 |
| Apr 11, 2025 | 41.88 | 42.46 | 41.40 | 42.38 | 42.19 | 0.67% | 37,155 |
| Apr 10, 2025 | 42.64 | 42.84 | 41.20 | 42.10 | 41.92 | -3.60% | 35,166 |
| Apr 9, 2025 | 40.19 | 44.13 | 40.19 | 43.67 | 43.48 | 7.46% | 146,754 |
| Apr 8, 2025 | 43.18 | 43.18 | 40.14 | 40.64 | 40.46 | -2.33% | 77,874 |
| Apr 7, 2025 | 41.08 | 43.10 | 40.52 | 41.61 | 41.43 | -2.12% | 85,840 |
| Apr 4, 2025 | 42.28 | 42.85 | 41.27 | 42.51 | 42.32 | -3.10% | 109,158 |
| Apr 3, 2025 | 45.46 | 45.46 | 43.84 | 43.87 | 43.68 | -7.19% | 49,097 |
| Apr 2, 2025 | 46.24 | 47.27 | 46.24 | 47.27 | 47.06 | 1.16% | 34,576 |
| Apr 1, 2025 | 46.46 | 46.90 | 46.10 | 46.73 | 46.53 | 0.49% | 24,988 |
| Mar 31, 2025 | 46.07 | 46.71 | 45.79 | 46.50 | 46.30 | -0.06% | 23,523 |