WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)
NASDAQ: DGRS · Real-Time Price · USD
46.53
-0.95 (-2.01%)
At close: Mar 28, 2025, 4:00 PM
46.95
+0.42 (0.90%)
After-hours: Mar 28, 2025, 4:25 PM EDT
DGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.35 | 47.40 | 46.29 | 46.53 | 46.53 | -2.01% | 32,005 |
| Mar 27, 2025 | 47.42 | 47.61 | 47.19 | 47.48 | 47.48 | 0.33% | 22,982 |
| Mar 26, 2025 | 47.50 | 47.75 | 47.18 | 47.33 | 47.33 | -0.54% | 31,110 |
| Mar 25, 2025 | 47.86 | 47.88 | 47.48 | 47.59 | 47.38 | -0.41% | 21,969 |
| Mar 24, 2025 | 47.44 | 47.88 | 47.44 | 47.78 | 47.57 | 2.16% | 29,795 |
| Mar 21, 2025 | 46.79 | 46.94 | 46.46 | 46.77 | 46.57 | -0.91% | 17,572 |
| Mar 20, 2025 | 47.21 | 47.71 | 47.20 | 47.20 | 47.00 | -0.72% | 71,664 |
| Mar 19, 2025 | 47.28 | 47.71 | 46.89 | 47.54 | 47.34 | 0.59% | 27,628 |
| Mar 18, 2025 | 47.29 | 47.29 | 46.98 | 47.26 | 47.06 | -0.25% | 23,487 |
| Mar 17, 2025 | 46.92 | 47.40 | 46.92 | 47.38 | 47.18 | 1.02% | 38,541 |
| Mar 14, 2025 | 46.42 | 46.98 | 46.34 | 46.90 | 46.70 | 1.69% | 520,138 |
| Mar 13, 2025 | 46.73 | 46.84 | 45.87 | 46.12 | 45.92 | -1.50% | 16,680 |
| Mar 12, 2025 | 47.56 | 47.56 | 46.53 | 46.82 | 46.62 | -0.87% | 43,803 |
| Mar 11, 2025 | 47.79 | 47.80 | 47.00 | 47.23 | 47.03 | -1.05% | 24,801 |
| Mar 10, 2025 | 47.89 | 48.34 | 47.59 | 47.73 | 47.52 | -1.40% | 29,902 |
| Mar 7, 2025 | 47.90 | 48.53 | 47.77 | 48.41 | 48.20 | 0.92% | 16,053 |
| Mar 6, 2025 | 47.42 | 48.14 | 47.41 | 47.97 | 47.76 | 0.25% | 84,916 |
| Mar 5, 2025 | 47.66 | 47.95 | 47.23 | 47.85 | 47.64 | 0.55% | 33,501 |
| Mar 4, 2025 | 48.04 | 48.14 | 47.29 | 47.59 | 47.39 | -1.78% | 103,170 |
| Mar 3, 2025 | 49.72 | 49.81 | 48.26 | 48.45 | 48.24 | -2.14% | 33,574 |
| Feb 28, 2025 | 49.28 | 49.64 | 48.99 | 49.51 | 49.30 | 0.63% | 41,547 |
| Feb 27, 2025 | 49.75 | 49.75 | 49.20 | 49.20 | 48.99 | -1.46% | 36,107 |
| Feb 26, 2025 | 50.18 | 50.47 | 49.68 | 49.93 | 49.72 | -0.36% | 39,134 |
| Feb 25, 2025 | 49.96 | 50.39 | 49.89 | 50.11 | 49.89 | 0.34% | 28,810 |
| Feb 24, 2025 | 50.37 | 50.37 | 49.94 | 49.94 | 49.69 | -0.22% | 22,349 |
| Feb 21, 2025 | 51.37 | 51.37 | 50.00 | 50.05 | 49.79 | -1.88% | 23,947 |
| Feb 20, 2025 | 51.29 | 51.30 | 50.83 | 51.01 | 50.75 | -0.82% | 21,635 |
| Feb 19, 2025 | 51.30 | 51.56 | 51.09 | 51.43 | 51.17 | -0.16% | 32,469 |
| Feb 18, 2025 | 51.24 | 51.56 | 51.20 | 51.51 | 51.25 | 0.67% | 65,889 |
| Feb 14, 2025 | 51.33 | 51.57 | 51.09 | 51.17 | 50.91 | 0.14% | 21,564 |
| Feb 13, 2025 | 50.87 | 51.21 | 50.74 | 51.10 | 50.84 | 1.01% | 19,443 |
| Feb 12, 2025 | 50.58 | 50.79 | 50.33 | 50.59 | 50.33 | -1.40% | 37,629 |
| Feb 11, 2025 | 50.71 | 51.31 | 50.71 | 51.31 | 51.05 | 0.59% | 16,983 |
| Feb 10, 2025 | 51.17 | 51.17 | 50.83 | 51.01 | 50.75 | 0.57% | 24,349 |
| Feb 7, 2025 | 51.28 | 51.28 | 50.69 | 50.72 | 50.46 | -1.19% | 77,691 |
| Feb 6, 2025 | 51.68 | 51.68 | 51.18 | 51.33 | 51.07 | -0.25% | 31,174 |
| Feb 5, 2025 | 51.34 | 51.46 | 51.14 | 51.46 | 51.20 | 0.68% | 40,771 |
| Feb 4, 2025 | 50.47 | 51.21 | 50.46 | 51.11 | 50.85 | 0.87% | 97,567 |
| Feb 3, 2025 | 50.65 | 51.06 | 50.15 | 50.67 | 50.41 | -1.73% | 170,367 |
| Jan 31, 2025 | 52.23 | 52.25 | 51.41 | 51.56 | 51.30 | -1.06% | 40,797 |
| Jan 30, 2025 | 52.08 | 52.51 | 51.89 | 52.11 | 51.84 | 0.64% | 106,804 |
| Jan 29, 2025 | 52.02 | 52.53 | 51.62 | 51.78 | 51.52 | -0.25% | 50,428 |
| Jan 28, 2025 | 52.19 | 52.23 | 51.75 | 51.91 | 51.65 | -0.67% | 26,253 |
| Jan 27, 2025 | 51.94 | 52.70 | 51.94 | 52.26 | 51.99 | -0.13% | 214,008 |
| Jan 24, 2025 | 52.26 | 52.49 | 52.04 | 52.33 | 52.06 | -0.10% | 27,607 |
| Jan 23, 2025 | 52.20 | 52.53 | 52.08 | 52.38 | 52.11 | 0.14% | 31,365 |
| Jan 22, 2025 | 52.74 | 52.74 | 52.25 | 52.31 | 52.03 | -1.12% | 22,077 |
| Jan 21, 2025 | 52.45 | 52.90 | 52.45 | 52.90 | 52.62 | 1.73% | 19,741 |
| Jan 17, 2025 | 52.37 | 52.37 | 51.77 | 52.00 | 51.73 | 0.27% | 37,023 |
| Jan 16, 2025 | 51.54 | 51.89 | 51.42 | 51.86 | 51.59 | 0.29% | 41,155 |