WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)
NASDAQ: DGRS · Real-Time Price · USD
50.95
-0.15 (-0.30%)
Aug 28, 2025, 4:00 PM - Market closed
DGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 51.24 | 51.24 | 50.65 | 50.95 | - | -0.30% | 14,502 |
| Aug 27, 2025 | 50.53 | 51.10 | 50.53 | 51.10 | 51.10 | 0.71% | 11,479 |
| Aug 26, 2025 | 50.68 | 50.93 | 50.64 | 50.74 | 50.74 | -0.02% | 11,072 |
| Aug 25, 2025 | 51.01 | 51.01 | 50.72 | 50.75 | 50.68 | -0.75% | 14,789 |
| Aug 22, 2025 | 49.32 | 51.25 | 49.32 | 51.14 | 51.07 | 4.15% | 24,650 |
| Aug 21, 2025 | 48.85 | 49.22 | 48.85 | 49.10 | 49.03 | -0.02% | 12,418 |
| Aug 20, 2025 | 49.45 | 49.52 | 49.11 | 49.11 | 49.04 | -0.85% | 18,031 |
| Aug 19, 2025 | 49.47 | 50.03 | 49.37 | 49.53 | 49.46 | 0.20% | 19,867 |
| Aug 18, 2025 | 49.41 | 49.56 | 49.34 | 49.43 | 49.36 | 0.04% | 39,145 |
| Aug 15, 2025 | 50.04 | 50.04 | 49.36 | 49.41 | 49.34 | -1.09% | 26,086 |
| Aug 14, 2025 | 49.97 | 50.03 | 49.56 | 49.95 | 49.89 | -1.27% | 18,498 |
| Aug 13, 2025 | 49.65 | 50.66 | 49.60 | 50.60 | 50.53 | 2.45% | 13,742 |
| Aug 12, 2025 | 48.09 | 49.40 | 48.09 | 49.39 | 49.32 | 3.24% | 18,106 |
| Aug 11, 2025 | 47.89 | 48.05 | 47.60 | 47.84 | 47.77 | 0.31% | 21,680 |
| Aug 8, 2025 | 47.58 | 47.79 | 47.43 | 47.69 | 47.62 | 0.58% | 13,068 |
| Aug 7, 2025 | 47.89 | 47.96 | 47.21 | 47.41 | 47.35 | -0.28% | 19,750 |
| Aug 6, 2025 | 47.47 | 47.60 | 47.26 | 47.55 | 47.48 | -0.24% | 15,152 |
| Aug 5, 2025 | 47.42 | 47.68 | 47.05 | 47.66 | 47.60 | 0.82% | 10,291 |
| Aug 4, 2025 | 46.60 | 47.29 | 46.60 | 47.28 | 47.21 | 1.89% | 24,424 |
| Aug 1, 2025 | 46.85 | 46.85 | 45.96 | 46.40 | 46.34 | -2.31% | 62,704 |
| Jul 31, 2025 | 47.64 | 47.80 | 47.41 | 47.50 | 47.43 | -1.10% | 22,579 |
| Jul 30, 2025 | 48.67 | 48.77 | 47.75 | 48.03 | 47.96 | -1.04% | 22,710 |
| Jul 29, 2025 | 48.99 | 49.01 | 48.36 | 48.53 | 48.46 | -0.48% | 25,902 |
| Jul 28, 2025 | 49.00 | 49.01 | 48.37 | 48.76 | 48.70 | -0.27% | 20,390 |
| Jul 25, 2025 | 48.82 | 48.90 | 48.43 | 48.90 | 48.79 | 0.48% | 23,042 |
| Jul 24, 2025 | 49.14 | 49.14 | 48.64 | 48.66 | 48.56 | -1.66% | 23,414 |
| Jul 23, 2025 | 49.01 | 49.49 | 49.01 | 49.48 | 49.38 | 1.45% | 20,475 |
| Jul 22, 2025 | 47.97 | 48.85 | 47.97 | 48.78 | 48.67 | 1.81% | 16,406 |
| Jul 21, 2025 | 48.28 | 48.49 | 47.85 | 47.91 | 47.81 | -0.33% | 43,436 |
| Jul 18, 2025 | 48.65 | 48.65 | 47.98 | 48.07 | 47.97 | -0.83% | 56,823 |
| Jul 17, 2025 | 47.87 | 48.54 | 47.87 | 48.47 | 48.37 | 1.24% | 32,426 |
| Jul 16, 2025 | 47.92 | 47.99 | 47.24 | 47.88 | 47.78 | 0.63% | 79,529 |
| Jul 15, 2025 | 48.82 | 48.82 | 47.45 | 47.58 | 47.48 | -2.34% | 22,998 |
| Jul 14, 2025 | 48.71 | 48.77 | 48.36 | 48.72 | 48.62 | -0.23% | 13,073 |
| Jul 11, 2025 | 48.91 | 48.96 | 48.67 | 48.83 | 48.73 | -1.15% | 30,270 |
| Jul 10, 2025 | 48.74 | 49.70 | 48.74 | 49.40 | 49.30 | 1.40% | 125,397 |
| Jul 9, 2025 | 48.65 | 48.77 | 48.28 | 48.72 | 48.62 | 0.39% | 38,242 |
| Jul 8, 2025 | 48.19 | 48.84 | 48.19 | 48.53 | 48.43 | 0.91% | 24,890 |
| Jul 7, 2025 | 48.53 | 48.91 | 48.00 | 48.09 | 47.99 | -1.76% | 30,295 |
| Jul 3, 2025 | 48.82 | 49.00 | 48.75 | 48.95 | 48.85 | 0.45% | 12,512 |
| Jul 2, 2025 | 47.90 | 48.75 | 47.67 | 48.73 | 48.63 | 1.90% | 27,139 |
| Jul 1, 2025 | 46.49 | 48.45 | 46.42 | 47.82 | 47.72 | 2.73% | 47,180 |
| Jun 30, 2025 | 46.88 | 46.88 | 46.49 | 46.55 | 46.45 | -0.58% | 37,726 |
| Jun 27, 2025 | 46.76 | 47.01 | 46.52 | 46.82 | 46.72 | 0.49% | 80,888 |
| Jun 26, 2025 | 45.98 | 46.59 | 45.98 | 46.59 | 46.49 | 1.61% | 36,942 |
| Jun 25, 2025 | 46.35 | 46.35 | 45.83 | 45.85 | 45.75 | -1.55% | 37,528 |
| Jun 24, 2025 | 46.35 | 46.71 | 46.33 | 46.57 | 46.27 | 0.82% | 39,539 |
| Jun 23, 2025 | 45.42 | 46.19 | 45.13 | 46.19 | 45.89 | 1.38% | 22,338 |
| Jun 20, 2025 | 46.00 | 46.00 | 45.36 | 45.56 | 45.26 | -0.48% | 10,503 |
| Jun 18, 2025 | 45.58 | 46.17 | 45.58 | 45.78 | 45.48 | 0.50% | 19,440 |