WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)

NASDAQ: DGRS · Real-Time Price · USD

51.42

-0.56 (-1.07%)

At close: Mar 20, 2026, 4:00 PM EDT

51.84

+0.42 (0.81%)

After-hours: Mar 20, 2026, 5:13 PM EDT

DGRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	51.99	52.10	51.20	51.42	51.42	-1.07%	30,896
Mar 19, 2026	51.34	52.32	51.34	51.98	51.98	0.27%	30,852
Mar 18, 2026	52.37	52.52	51.81	51.84	51.84	-1.44%	101,438
Mar 17, 2026	53.02	53.06	52.60	52.60	52.60	0.28%	14,716
Mar 16, 2026	52.69	52.78	52.42	52.45	52.45	0.59%	15,792
Mar 13, 2026	52.62	52.69	51.94	52.14	52.14	-0.20%	27,996
Mar 12, 2026	52.25	52.64	52.20	52.24	52.24	-1.53%	21,375
Mar 11, 2026	53.02	53.15	52.71	53.05	53.05	-0.25%	21,998
Mar 10, 2026	53.34	54.07	53.10	53.19	53.19	-0.77%	28,176
Mar 9, 2026	53.16	53.66	52.06	53.60	53.60	-0.33%	27,534
Mar 6, 2026	53.89	53.89	53.23	53.78	53.78	-1.76%	33,779
Mar 5, 2026	54.97	55.31	54.34	54.74	54.74	-1.26%	14,048
Mar 4, 2026	55.42	55.62	55.07	55.44	55.44	0.34%	15,279
Mar 3, 2026	54.79	55.41	54.16	55.25	55.25	-0.53%	33,587
Mar 2, 2026	54.98	55.67	54.53	55.54	55.54	0.45%	21,806
Feb 27, 2026	55.28	55.29	54.92	55.29	55.29	-1.09%	15,742
Feb 26, 2026	55.78	56.14	55.44	55.90	55.90	0.38%	43,973
Feb 25, 2026	55.45	55.69	54.91	55.69	55.69	0.59%	13,512
Feb 24, 2026	55.04	55.45	55.04	55.37	55.37	0.61%	30,375
Feb 23, 2026	56.14	56.21	54.67	55.03	55.00	-2.29%	47,984
Feb 20, 2026	55.69	56.46	55.67	56.32	56.29	0.65%	9,676
Feb 19, 2026	55.72	55.98	55.59	55.96	55.93	0.03%	87,066
Feb 18, 2026	55.85	56.39	55.77	55.95	55.91	0.22%	47,625
Feb 17, 2026	56.06	56.35	55.40	55.82	55.79	-0.47%	16,388
Feb 13, 2026	55.64	56.23	55.46	56.09	56.06	1.04%	10,553
Feb 12, 2026	56.51	56.59	55.08	55.51	55.48	-1.29%	27,153
Feb 11, 2026	56.68	57.06	56.12	56.23	56.20	-0.22%	21,070
Feb 10, 2026	56.38	56.71	56.36	56.36	56.33	-0.13%	23,706
Feb 9, 2026	56.43	56.50	56.16	56.43	56.40	-0.08%	22,316
Feb 6, 2026	55.68	56.52	55.68	56.48	56.45	2.11%	27,593
Feb 5, 2026	55.31	55.60	54.98	55.31	55.28	-0.36%	34,196
Feb 4, 2026	54.67	55.66	54.67	55.51	55.48	2.12%	24,103
Feb 3, 2026	54.13	54.79	53.85	54.36	54.33	0.28%	25,849
Feb 2, 2026	53.25	54.40	53.25	54.21	54.18	1.38%	26,602
Jan 30, 2026	52.98	53.51	52.90	53.47	53.44	0.22%	24,782
Jan 29, 2026	53.05	53.39	52.78	53.35	53.32	1.17%	46,459
Jan 28, 2026	53.16	53.29	52.70	52.73	52.70	-0.69%	21,857
Jan 27, 2026	53.08	53.17	52.81	53.10	53.07	-0.08%	35,356
Jan 26, 2026	53.24	53.29	52.75	53.14	53.10	-0.02%	121,839
Jan 23, 2026	54.02	54.02	53.10	53.15	53.11	-1.83%	12,710
Jan 22, 2026	54.18	54.51	54.05	54.14	54.10	0.36%	64,471
Jan 21, 2026	52.67	54.07	52.67	53.95	53.91	3.29%	15,119
Jan 20, 2026	52.41	52.56	52.10	52.23	52.19	-1.41%	123,624
Jan 16, 2026	53.13	53.13	52.89	52.97	52.94	-0.31%	48,218
Jan 15, 2026	52.39	53.23	52.39	53.14	53.10	1.46%	12,643
Jan 14, 2026	51.89	52.47	51.89	52.38	52.34	0.91%	64,720
Jan 13, 2026	52.08	52.13	51.87	51.90	51.87	-0.03%	18,714
Jan 12, 2026	51.76	52.04	51.69	51.92	51.88	-0.06%	23,150
Jan 9, 2026	51.88	52.04	51.43	51.95	51.91	0.22%	18,336
Jan 8, 2026	51.08	52.04	51.08	51.84	51.80	2.48%	12,619