WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)
NASDAQ: DGRS · Real-Time Price · USD
58.08
+0.19 (0.32%)
At close: Nov 13, 2026, 4:00 PM EST
57.89
-0.19 (-0.32%)
After-hours: Nov 13, 2026, 4:15 PM EST
DGRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.09 | 58.11 | 57.62 | 58.08 | 58.08 | 0.32% | 61,455 |
| Nov 12, 2026 | 58.21 | 58.55 | 57.82 | 57.89 | 57.89 | -0.64% | 11,935 |
| Nov 11, 2026 | 58.34 | 58.34 | 57.96 | 58.26 | 58.26 | 0.20% | 13,475 |
| Nov 10, 2026 | 57.98 | 58.22 | 57.61 | 58.15 | 58.15 | -0.28% | 15,291 |
| Nov 9, 2026 | 57.42 | 58.54 | 57.42 | 58.31 | 58.31 | 2.87% | 12,281 |
| Nov 6, 2026 | 56.73 | 57.07 | 56.64 | 56.69 | 56.68 | -0.16% | 12,107 |
| Nov 5, 2026 | 58.80 | 59.33 | 56.65 | 56.78 | 56.78 | -3.33% | 23,641 |
| Nov 4, 2026 | 59.03 | 59.03 | 58.64 | 58.74 | 58.74 | 1.24% | 15,342 |
| Nov 3, 2026 | 58.72 | 58.72 | 58.02 | 58.02 | 58.02 | -0.97% | 65,624 |
| Nov 2, 2026 | 57.99 | 59.16 | 57.99 | 58.58 | 58.58 | 1.51% | 41,237 |
| Oct 30, 2026 | 58.17 | 58.17 | 57.41 | 57.71 | 57.71 | -0.87% | 9,055 |
| Oct 29, 2026 | 57.85 | 58.23 | 57.85 | 58.22 | 58.22 | 1.23% | 14,484 |
| Oct 28, 2026 | 57.82 | 57.82 | 57.21 | 57.51 | 57.51 | -0.42% | 15,338 |
| Oct 27, 2026 | 57.67 | 57.82 | 57.53 | 57.75 | 57.75 | 0.38% | 13,820 |
| Oct 26, 2026 | 57.49 | 58.28 | 57.49 | 57.59 | 57.53 | 0.42% | 5,392 |
| Oct 23, 2026 | 57.14 | 57.40 | 56.86 | 57.36 | 57.30 | -0.34% | 16,280 |
| Oct 22, 2026 | 57.01 | 57.55 | 56.82 | 57.55 | 57.49 | 0.94% | 6,704 |
| Oct 21, 2026 | 57.27 | 57.27 | 56.76 | 57.02 | 56.96 | -0.05% | 40,869 |
| Oct 20, 2026 | 56.79 | 57.18 | 56.78 | 57.05 | 56.99 | 1.09% | 12,942 |
| Oct 19, 2026 | 56.65 | 56.78 | 56.38 | 56.43 | 56.37 | -0.35% | 12,693 |
| Oct 16, 2026 | 56.87 | 57.30 | 56.44 | 56.63 | 56.57 | -0.17% | 19,540 |
| Oct 15, 2026 | 56.13 | 56.72 | 56.13 | 56.72 | 56.66 | 1.38% | 15,436 |
| Oct 14, 2026 | 56.27 | 56.27 | 55.71 | 55.95 | 55.89 | -1.35% | 10,353 |
| Oct 13, 2026 | 56.42 | 56.79 | 56.23 | 56.71 | 56.65 | 0.74% | 34,992 |
| Oct 12, 2026 | 56.29 | 56.52 | 56.29 | 56.30 | 56.24 | 0.07% | 43,232 |
| Oct 9, 2026 | 56.54 | 56.54 | 56.22 | 56.26 | 56.20 | -0.20% | 9,617 |
| Oct 8, 2026 | 56.03 | 56.52 | 55.91 | 56.37 | 56.31 | 0.31% | 73,487 |
| Oct 7, 2026 | 56.36 | 56.55 | 55.85 | 56.20 | 56.14 | -1.33% | 32,138 |
| Oct 6, 2026 | 57.05 | 57.25 | 56.89 | 56.96 | 56.90 | -0.35% | 40,097 |
| Oct 5, 2026 | 56.90 | 57.45 | 56.49 | 57.16 | 57.10 | 0.25% | 29,861 |
| Oct 2, 2026 | 57.03 | 57.21 | 57.01 | 57.02 | 56.96 | 1.00% | 18,228 |
| Oct 1, 2026 | 55.74 | 56.51 | 55.61 | 56.45 | 56.39 | 0.90% | 24,638 |
| Sep 30, 2026 | 56.41 | 56.41 | 55.93 | 55.95 | 55.89 | -0.65% | 18,412 |
| Sep 29, 2026 | 56.72 | 56.72 | 56.12 | 56.31 | 56.25 | -0.69% | 14,046 |
| Sep 28, 2026 | 56.92 | 56.98 | 56.49 | 56.70 | 56.65 | -0.61% | 21,644 |
| Sep 25, 2026 | 56.81 | 57.14 | 56.75 | 57.05 | 56.99 | 0.49% | 29,855 |
| Sep 24, 2026 | 56.87 | 57.00 | 56.55 | 56.94 | 56.71 | -0.25% | 22,588 |
| Sep 23, 2026 | 57.15 | 57.40 | 56.96 | 57.09 | 56.85 | -0.42% | 48,339 |
| Sep 22, 2026 | 57.31 | 57.74 | 57.21 | 57.33 | 57.09 | 0.55% | 11,623 |
| Sep 21, 2026 | 57.25 | 57.25 | 56.99 | 57.01 | 56.78 | -0.12% | 16,758 |
| Sep 18, 2026 | 56.80 | 57.08 | 56.74 | 57.08 | 56.85 | -0.33% | 9,278 |
| Sep 17, 2026 | 57.91 | 57.91 | 57.27 | 57.27 | 57.03 | -0.15% | 28,899 |
| Sep 16, 2026 | 57.77 | 57.99 | 56.88 | 57.36 | 57.12 | -0.44% | 41,869 |
| Sep 15, 2026 | 57.96 | 57.96 | 57.54 | 57.61 | 57.38 | -0.60% | 40,256 |
| Sep 14, 2026 | 58.14 | 58.33 | 57.87 | 57.96 | 57.73 | -0.71% | 15,273 |
| Sep 11, 2026 | 58.75 | 58.78 | 58.19 | 58.38 | 58.14 | 0.52% | 32,463 |
| Sep 10, 2026 | 58.40 | 58.40 | 57.89 | 58.08 | 57.84 | -0.71% | 15,071 |
| Sep 9, 2026 | 59.00 | 59.00 | 58.44 | 58.49 | 58.25 | -0.99% | 18,972 |
| Sep 8, 2026 | 59.58 | 59.58 | 59.08 | 59.08 | 58.83 | -1.04% | 13,811 |
| Sep 4, 2026 | 59.11 | 59.70 | 59.00 | 59.70 | 59.45 | 0.73% | 13,700 |