WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)
NASDAQ: DGRS · Real-Time Price · USD
49.98
-0.15 (-0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
DGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.95 | 50.35 | 49.93 | 49.98 | 49.98 | -0.31% | 30,292 |
| Dec 4, 2025 | 50.13 | 50.30 | 49.95 | 50.13 | 50.13 | -0.20% | 19,338 |
| Dec 3, 2025 | 49.51 | 50.26 | 49.51 | 50.23 | 50.23 | 1.89% | 22,574 |
| Dec 2, 2025 | 49.41 | 49.49 | 49.10 | 49.30 | 49.30 | 0.21% | 14,279 |
| Dec 1, 2025 | 48.84 | 49.49 | 48.84 | 49.20 | 49.20 | -0.27% | 39,059 |
| Nov 28, 2025 | 49.41 | 49.41 | 49.20 | 49.33 | 49.33 | - | 9,925 |
| Nov 26, 2025 | 48.97 | 49.75 | 48.97 | 49.33 | 49.33 | 0.45% | 15,169 |
| Nov 25, 2025 | 48.11 | 49.28 | 48.11 | 49.11 | 49.11 | 2.54% | 13,968 |
| Nov 24, 2025 | 47.59 | 48.02 | 47.42 | 47.89 | 47.89 | 0.37% | 34,119 |
| Nov 21, 2025 | 46.49 | 48.01 | 46.49 | 47.72 | 47.68 | 3.20% | 18,667 |
| Nov 20, 2025 | 47.10 | 47.50 | 46.21 | 46.24 | 46.20 | -1.12% | 22,947 |
| Nov 19, 2025 | 46.92 | 47.12 | 46.57 | 46.76 | 46.72 | -0.36% | 15,855 |
| Nov 18, 2025 | 46.60 | 47.08 | 46.60 | 46.93 | 46.89 | -0.01% | 17,589 |
| Nov 17, 2025 | 48.02 | 48.02 | 46.88 | 46.94 | 46.90 | -2.34% | 16,878 |
| Nov 14, 2025 | 47.85 | 48.10 | 47.69 | 48.06 | 48.02 | -0.35% | 21,702 |
| Nov 13, 2025 | 48.68 | 49.05 | 48.10 | 48.23 | 48.19 | -1.36% | 17,173 |
| Nov 12, 2025 | 48.83 | 49.41 | 48.83 | 48.90 | 48.86 | 0.14% | 8,453 |
| Nov 11, 2025 | 48.60 | 48.91 | 48.60 | 48.83 | 48.79 | 0.29% | 15,508 |
| Nov 10, 2025 | 48.94 | 48.94 | 48.44 | 48.69 | 48.65 | 0.49% | 10,193 |
| Nov 7, 2025 | 48.12 | 48.59 | 48.09 | 48.45 | 48.41 | 0.19% | 17,647 |
| Nov 6, 2025 | 49.04 | 49.13 | 48.33 | 48.36 | 48.32 | -1.68% | 12,595 |
| Nov 5, 2025 | 48.69 | 49.37 | 48.59 | 49.19 | 49.15 | 1.64% | 19,626 |
| Nov 4, 2025 | 48.38 | 48.63 | 48.33 | 48.39 | 48.35 | -0.99% | 30,537 |
| Nov 3, 2025 | 48.83 | 48.88 | 48.35 | 48.88 | 48.84 | -0.07% | 21,290 |
| Oct 31, 2025 | 48.50 | 48.94 | 48.50 | 48.91 | 48.87 | 0.19% | 19,495 |
| Oct 30, 2025 | 48.88 | 49.32 | 48.81 | 48.82 | 48.78 | -0.59% | 11,351 |
| Oct 29, 2025 | 49.97 | 50.18 | 48.87 | 49.11 | 49.07 | -1.96% | 15,996 |
| Oct 28, 2025 | 50.12 | 50.23 | 49.88 | 50.09 | 50.05 | -0.62% | 9,008 |
| Oct 27, 2025 | 50.79 | 50.79 | 50.23 | 50.41 | 50.33 | -0.34% | 17,038 |
| Oct 24, 2025 | 50.59 | 50.83 | 50.53 | 50.58 | 50.50 | 0.72% | 13,625 |
| Oct 23, 2025 | 50.21 | 50.38 | 49.95 | 50.22 | 50.14 | 0.56% | 19,037 |
| Oct 22, 2025 | 50.06 | 50.79 | 49.76 | 49.94 | 49.86 | -0.52% | 15,965 |
| Oct 21, 2025 | 49.94 | 50.34 | 49.94 | 50.20 | 50.12 | 0.26% | 21,622 |
| Oct 20, 2025 | 49.68 | 50.11 | 49.68 | 50.07 | 49.99 | 1.35% | 23,848 |
| Oct 17, 2025 | 49.26 | 49.51 | 49.17 | 49.40 | 49.33 | 0.05% | 115,490 |
| Oct 16, 2025 | 50.25 | 50.25 | 49.27 | 49.38 | 49.30 | -1.33% | 68,475 |
| Oct 15, 2025 | 50.44 | 50.65 | 49.78 | 50.04 | 49.96 | -0.39% | 36,065 |
| Oct 14, 2025 | 48.67 | 50.43 | 48.67 | 50.24 | 50.16 | 2.14% | 63,845 |
| Oct 13, 2025 | 48.80 | 49.23 | 48.69 | 49.18 | 49.11 | 2.28% | 12,235 |
| Oct 10, 2025 | 49.66 | 49.66 | 48.06 | 48.09 | 48.01 | -2.87% | 13,122 |
| Oct 9, 2025 | 49.88 | 49.88 | 49.45 | 49.51 | 49.43 | -1.02% | 17,504 |
| Oct 8, 2025 | 49.79 | 50.03 | 49.56 | 50.02 | 49.94 | 0.88% | 16,983 |
| Oct 7, 2025 | 50.16 | 50.16 | 49.57 | 49.58 | 49.50 | -1.05% | 8,640 |
| Oct 6, 2025 | 50.48 | 50.59 | 50.05 | 50.11 | 50.03 | -0.45% | 21,190 |
| Oct 3, 2025 | 50.18 | 50.76 | 50.18 | 50.33 | 50.25 | 0.60% | 15,055 |
| Oct 2, 2025 | 49.97 | 50.05 | 49.66 | 50.03 | 49.95 | 0.11% | 18,205 |
| Oct 1, 2025 | 49.79 | 50.10 | 49.60 | 49.98 | 49.90 | - | 49,030 |
| Sep 30, 2025 | 49.77 | 49.98 | 49.41 | 49.98 | 49.90 | 0.21% | 27,946 |
| Sep 29, 2025 | 50.40 | 50.40 | 49.77 | 49.87 | 49.80 | -0.54% | 18,717 |
| Sep 26, 2025 | 49.81 | 50.16 | 49.81 | 50.14 | 50.07 | 0.99% | 14,743 |