WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)

NASDAQ: DGRS · Real-Time Price · USD

59.69

+0.17 (0.28%)

At close: Jul 24, 2026, 4:00 PM EDT

59.71

+0.02 (0.04%)

After-hours: Jul 24, 2026, 7:34 PM EDT

DGRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	59.75	60.14	59.68	59.69	59.69	0.28%	45,860
Jul 23, 2026	59.55	59.55	59.27	59.52	59.52	-0.50%	16,388
Jul 22, 2026	59.78	59.96	59.69	59.81	59.81	0.05%	28,496
Jul 21, 2026	59.48	59.83	59.23	59.78	59.78	0.60%	30,097
Jul 20, 2026	60.12	60.12	59.36	59.43	59.43	-0.85%	40,585
Jul 17, 2026	60.13	60.44	59.67	59.94	59.94	-0.80%	80,577
Jul 16, 2026	59.40	60.47	59.40	60.43	60.43	1.72%	8,428
Jul 15, 2026	58.97	59.73	58.97	59.40	59.40	0.90%	27,897
Jul 14, 2026	57.86	59.11	57.77	58.88	58.88	0.21%	94,638
Jul 13, 2026	58.91	59.24	58.68	58.75	58.75	-0.13%	38,896
Jul 10, 2026	58.55	58.91	58.55	58.83	58.83	0.90%	21,601
Jul 9, 2026	57.89	58.48	57.83	58.30	58.30	0.92%	9,611
Jul 8, 2026	58.15	58.15	57.57	57.78	57.77	-1.36%	21,458
Jul 7, 2026	59.09	59.09	58.39	58.57	58.57	-0.57%	34,452
Jul 6, 2026	58.70	58.99	58.58	58.91	58.91	0.37%	25,824
Jul 2, 2026	59.39	59.59	58.24	58.70	58.69	-0.70%	20,765
Jul 1, 2026	59.22	59.78	59.11	59.11	59.11	-0.41%	27,136
Jun 30, 2026	59.03	59.45	58.88	59.35	59.35	0.50%	29,821
Jun 29, 2026	59.63	59.63	58.82	59.06	59.06	-0.98%	24,062
Jun 26, 2026	59.23	59.75	59.19	59.64	59.64	0.65%	27,215
Jun 25, 2026	58.74	59.58	58.41	59.26	59.26	1.08%	24,442
Jun 24, 2026	58.19	58.96	58.19	58.78	58.62	0.97%	18,393
Jun 23, 2026	57.72	59.17	57.72	58.22	58.06	0.27%	34,069
Jun 22, 2026	57.99	58.32	57.98	58.06	57.91	0.12%	41,319
Jun 18, 2026	57.58	58.09	57.58	58.00	57.84	1.38%	37,403
Jun 17, 2026	57.88	58.25	57.03	57.21	57.05	-1.17%	58,361
Jun 16, 2026	58.10	58.45	57.80	57.88	57.73	-0.11%	17,672
Jun 15, 2026	58.72	58.86	57.95	57.95	57.79	-0.86%	32,912
Jun 12, 2026	58.22	58.85	58.22	58.45	58.29	0.81%	15,756
Jun 11, 2026	57.37	58.00	55.49	57.98	57.82	1.56%	22,562
Jun 10, 2026	57.31	57.88	56.98	57.09	56.93	-0.24%	22,692
Jun 9, 2026	56.99	57.73	56.57	57.23	57.07	1.10%	24,918
Jun 8, 2026	56.54	56.87	56.48	56.60	56.45	0.96%	21,269
Jun 5, 2026	56.50	56.50	55.18	56.07	55.91	-0.78%	16,069
Jun 4, 2026	56.18	56.55	56.18	56.51	56.35	0.95%	20,504
Jun 3, 2026	56.33	56.33	55.13	55.98	55.82	-1.02%	35,654
Jun 2, 2026	55.92	56.63	55.92	56.55	56.40	0.99%	24,268
Jun 1, 2026	55.74	56.06	55.48	56.00	55.84	0.11%	24,763
May 29, 2026	56.28	56.28	55.94	55.94	55.78	-0.98%	36,422
May 28, 2026	56.35	56.57	56.05	56.49	56.34	-0.04%	14,991
May 27, 2026	56.75	56.96	56.45	56.51	56.36	-0.20%	24,843
May 26, 2026	56.23	56.66	56.23	56.62	56.47	1.24%	43,587
May 22, 2026	55.71	56.05	55.58	56.01	55.77	0.96%	30,853
May 21, 2026	55.23	55.61	54.67	55.47	55.24	0.25%	18,441
May 20, 2026	54.50	55.38	54.33	55.33	55.10	1.65%	32,068
May 19, 2026	54.87	54.87	54.39	54.43	54.21	-1.14%	28,643
May 18, 2026	54.63	55.29	54.62	55.06	54.84	0.92%	40,429
May 15, 2026	55.25	55.25	54.54	54.56	54.33	-1.49%	35,653
May 14, 2026	55.35	55.65	55.33	55.39	55.16	0.57%	24,087
May 13, 2026	55.44	55.44	54.83	55.07	54.84	-0.99%	20,333