WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)
NASDAQ: DGRS · Real-Time Price · USD
46.78
+1.79 (3.97%)
At close: May 12, 2025, 4:00 PM
46.78
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
DGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.69 | 47.25 | 46.45 | 46.86 | - | 4.15% | 12,688 |
| May 9, 2025 | 45.06 | 45.21 | 44.86 | 44.99 | 44.99 | -0.17% | 33,366 |
| May 8, 2025 | 44.37 | 45.31 | 44.37 | 45.07 | 45.07 | 2.46% | 31,150 |
| May 7, 2025 | 44.25 | 44.35 | 43.76 | 43.99 | 43.99 | -0.23% | 16,649 |
| May 6, 2025 | 43.86 | 44.20 | 43.56 | 44.09 | 44.09 | -0.52% | 44,550 |
| May 5, 2025 | 44.19 | 44.70 | 44.19 | 44.32 | 44.32 | -0.63% | 28,674 |
| May 2, 2025 | 44.15 | 44.76 | 44.11 | 44.60 | 44.60 | 2.04% | 26,287 |
| May 1, 2025 | 43.48 | 43.98 | 43.27 | 43.71 | 43.71 | 0.71% | 20,272 |
| Apr 30, 2025 | 43.21 | 43.45 | 42.63 | 43.40 | 43.40 | -0.80% | 16,385 |
| Apr 29, 2025 | 43.45 | 43.80 | 43.31 | 43.75 | 43.75 | 0.34% | 19,634 |
| Apr 28, 2025 | 43.67 | 43.85 | 43.15 | 43.60 | 43.60 | 0.21% | 30,405 |
| Apr 25, 2025 | 43.48 | 43.60 | 43.01 | 43.51 | 43.51 | -0.55% | 37,604 |
| Apr 24, 2025 | 42.99 | 43.77 | 42.99 | 43.75 | 43.62 | 1.58% | 20,329 |
| Apr 23, 2025 | 43.88 | 44.43 | 43.00 | 43.07 | 42.94 | 0.61% | 249,605 |
| Apr 22, 2025 | 42.17 | 42.83 | 41.93 | 42.81 | 42.68 | 2.47% | 35,171 |
| Apr 21, 2025 | 42.16 | 42.16 | 41.37 | 41.78 | 41.65 | -1.67% | 42,033 |
| Apr 17, 2025 | 42.30 | 42.72 | 42.17 | 42.49 | 42.36 | 0.26% | 23,238 |
| Apr 16, 2025 | 42.38 | 42.69 | 41.86 | 42.38 | 42.25 | -0.56% | 56,055 |
| Apr 15, 2025 | 42.78 | 43.12 | 42.47 | 42.62 | 42.49 | -0.42% | 36,910 |
| Apr 14, 2025 | 43.18 | 43.18 | 42.22 | 42.80 | 42.67 | 0.99% | 46,616 |
| Apr 11, 2025 | 41.88 | 42.46 | 41.40 | 42.38 | 42.25 | 0.67% | 37,155 |
| Apr 10, 2025 | 42.64 | 42.84 | 41.20 | 42.10 | 41.97 | -3.60% | 35,166 |
| Apr 9, 2025 | 40.19 | 44.13 | 40.19 | 43.67 | 43.54 | 7.46% | 146,754 |
| Apr 8, 2025 | 43.18 | 43.18 | 40.14 | 40.64 | 40.51 | -2.33% | 77,874 |
| Apr 7, 2025 | 41.08 | 43.10 | 40.52 | 41.61 | 41.48 | -2.12% | 85,840 |
| Apr 4, 2025 | 42.28 | 42.85 | 41.27 | 42.51 | 42.38 | -3.10% | 109,158 |
| Apr 3, 2025 | 45.46 | 45.46 | 43.84 | 43.87 | 43.73 | -7.19% | 49,097 |
| Apr 2, 2025 | 46.24 | 47.27 | 46.24 | 47.27 | 47.12 | 1.16% | 34,576 |
| Apr 1, 2025 | 46.46 | 46.90 | 46.10 | 46.73 | 46.59 | 0.49% | 24,988 |
| Mar 31, 2025 | 46.07 | 46.71 | 45.79 | 46.50 | 46.36 | -0.06% | 23,523 |
| Mar 28, 2025 | 47.35 | 47.40 | 46.29 | 46.53 | 46.39 | -2.01% | 32,005 |
| Mar 27, 2025 | 47.42 | 47.61 | 47.19 | 47.48 | 47.34 | 0.33% | 22,982 |
| Mar 26, 2025 | 47.50 | 47.75 | 47.18 | 47.33 | 47.18 | -0.54% | 31,110 |
| Mar 25, 2025 | 47.86 | 47.88 | 47.48 | 47.59 | 47.23 | -0.41% | 21,969 |
| Mar 24, 2025 | 47.44 | 47.88 | 47.44 | 47.78 | 47.43 | 2.16% | 29,795 |
| Mar 21, 2025 | 46.79 | 46.94 | 46.46 | 46.77 | 46.42 | -0.91% | 17,572 |
| Mar 20, 2025 | 47.21 | 47.71 | 47.20 | 47.20 | 46.85 | -0.72% | 71,664 |
| Mar 19, 2025 | 47.28 | 47.71 | 46.89 | 47.54 | 47.19 | 0.59% | 27,628 |
| Mar 18, 2025 | 47.29 | 47.29 | 46.98 | 47.26 | 46.91 | -0.25% | 23,487 |
| Mar 17, 2025 | 46.92 | 47.40 | 46.92 | 47.38 | 47.03 | 1.02% | 38,541 |
| Mar 14, 2025 | 46.42 | 46.98 | 46.34 | 46.90 | 46.55 | 1.69% | 520,138 |
| Mar 13, 2025 | 46.73 | 46.84 | 45.87 | 46.12 | 45.78 | -1.50% | 16,680 |
| Mar 12, 2025 | 47.56 | 47.56 | 46.53 | 46.82 | 46.47 | -0.87% | 43,803 |
| Mar 11, 2025 | 47.79 | 47.80 | 47.00 | 47.23 | 46.88 | -1.05% | 24,801 |
| Mar 10, 2025 | 47.89 | 48.34 | 47.59 | 47.73 | 47.38 | -1.40% | 29,902 |
| Mar 7, 2025 | 47.90 | 48.53 | 47.77 | 48.41 | 48.05 | 0.92% | 16,053 |
| Mar 6, 2025 | 47.42 | 48.14 | 47.41 | 47.97 | 47.62 | 0.25% | 84,916 |
| Mar 5, 2025 | 47.66 | 47.95 | 47.23 | 47.85 | 47.50 | 0.55% | 33,501 |
| Mar 4, 2025 | 48.04 | 48.14 | 47.29 | 47.59 | 47.24 | -1.78% | 103,170 |
| Mar 3, 2025 | 49.72 | 49.81 | 48.26 | 48.45 | 48.09 | -2.14% | 33,574 |