WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)

NASDAQ: DGRS · Real-Time Price · USD

56.55

+0.08 (0.14%)

At close: May 8, 2026, 4:00 PM EDT

56.48

-0.07 (-0.12%)

After-hours: May 8, 2026, 4:15 PM EDT

DGRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	56.59	56.81	56.45	56.55	56.55	0.14%	12,266
May 7, 2026	56.91	56.95	56.39	56.47	56.47	-0.92%	21,747
May 6, 2026	56.99	57.24	56.92	57.00	57.00	0.41%	16,865
May 5, 2026	56.12	56.94	56.12	56.77	56.77	1.56%	29,065
May 4, 2026	56.45	56.64	55.32	55.90	55.90	-1.49%	21,668
May 1, 2026	56.85	57.00	56.62	56.74	56.74	-0.45%	20,361
Apr 30, 2026	56.14	57.13	56.00	57.00	57.00	1.17%	13,725
Apr 29, 2026	57.05	57.05	56.19	56.34	56.34	-1.27%	14,698
Apr 28, 2026	57.23	57.23	56.88	57.07	57.07	0.25%	9,750
Apr 27, 2026	56.74	57.00	56.74	56.93	56.93	0.30%	19,297
Apr 24, 2026	56.63	56.84	56.41	56.76	56.67	0.24%	7,093
Apr 23, 2026	56.48	56.78	56.15	56.62	56.53	0.47%	19,700
Apr 22, 2026	56.73	56.75	56.27	56.36	56.27	0.04%	15,440
Apr 21, 2026	56.66	57.17	56.26	56.33	56.24	-0.46%	19,813
Apr 20, 2026	56.13	56.70	56.13	56.60	56.51	0.30%	33,866
Apr 17, 2026	55.76	56.95	55.63	56.43	56.34	2.05%	48,672
Apr 16, 2026	55.16	55.69	55.11	55.29	55.21	0.15%	17,025
Apr 15, 2026	55.61	55.61	55.05	55.21	55.13	-0.77%	32,443
Apr 14, 2026	55.57	55.76	55.35	55.64	55.55	0.03%	16,937
Apr 13, 2026	55.09	55.65	54.93	55.62	55.54	0.75%	15,186
Apr 10, 2026	55.59	55.82	55.13	55.21	55.12	-0.70%	19,850
Apr 9, 2026	54.71	55.75	54.71	55.60	55.51	0.99%	23,412
Apr 8, 2026	54.99	55.28	54.85	55.06	54.97	2.45%	42,187
Apr 7, 2026	53.37	53.79	53.37	53.74	53.65	0.24%	21,292
Apr 6, 2026	53.20	53.61	52.85	53.61	53.52	0.72%	36,302
Apr 2, 2026	52.74	53.39	52.43	53.23	53.14	-0.04%	33,319
Apr 1, 2026	53.14	53.60	53.13	53.25	53.17	0.55%	119,385
Mar 31, 2026	52.67	53.27	52.38	52.96	52.87	1.36%	52,145
Mar 30, 2026	52.83	52.83	52.14	52.25	52.16	-0.30%	36,368
Mar 27, 2026	52.73	52.86	52.23	52.40	52.32	-1.17%	21,502
Mar 26, 2026	52.84	53.48	52.84	53.02	52.94	-0.68%	23,779
Mar 25, 2026	53.52	53.52	52.88	53.38	53.14	0.58%	18,138
Mar 24, 2026	52.17	53.37	52.17	53.07	52.84	0.75%	38,612
Mar 23, 2026	52.34	53.29	52.33	52.68	52.44	2.44%	29,214
Mar 20, 2026	51.99	52.10	51.20	51.42	51.19	-1.07%	30,896
Mar 19, 2026	51.34	52.32	51.34	51.98	51.74	0.27%	30,852
Mar 18, 2026	52.37	52.52	51.81	51.84	51.61	-1.44%	101,438
Mar 17, 2026	53.02	53.06	52.60	52.60	52.36	0.28%	14,716
Mar 16, 2026	52.69	52.78	52.42	52.45	52.21	0.59%	15,792
Mar 13, 2026	52.62	52.69	51.94	52.14	51.91	-0.20%	27,996
Mar 12, 2026	52.25	52.64	52.20	52.24	52.01	-1.53%	21,375
Mar 11, 2026	53.02	53.15	52.71	53.05	52.82	-0.25%	21,998
Mar 10, 2026	53.34	54.07	53.10	53.19	52.95	-0.77%	28,176
Mar 9, 2026	53.16	53.66	52.06	53.60	53.36	-0.33%	27,534
Mar 6, 2026	53.89	53.89	53.23	53.78	53.54	-1.76%	33,779
Mar 5, 2026	54.97	55.31	54.34	54.74	54.50	-1.26%	14,048
Mar 4, 2026	55.42	55.62	55.07	55.44	55.19	0.34%	15,279
Mar 3, 2026	54.79	55.41	54.16	55.25	55.00	-0.53%	33,587
Mar 2, 2026	54.98	55.67	54.53	55.54	55.30	0.45%	21,806
Feb 27, 2026	55.28	55.29	54.92	55.29	55.05	-1.09%	15,742