WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)

NASDAQ: DGRS · Real-Time Price · USD

59.64

+0.38 (0.64%)

At close: Jun 26, 2026, 4:00 PM EDT

59.64

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:15 PM EDT

DGRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	56.02	56.02	55.12	55.62	55.39	-0.56%	25,374
May 11, 2026	56.66	56.66	55.71	55.93	55.70	-1.09%	67,425
May 8, 2026	56.59	56.81	56.45	56.55	56.31	0.14%	12,266
May 7, 2026	56.91	56.95	56.39	56.47	56.24	-0.92%	21,747
May 6, 2026	56.99	57.24	56.92	57.00	56.76	0.41%	16,865
May 5, 2026	56.12	56.94	56.12	56.77	56.53	1.56%	29,065
May 4, 2026	56.45	56.64	55.32	55.90	55.66	-1.49%	21,668
May 1, 2026	56.85	57.00	56.62	56.74	56.51	-0.45%	20,361
Apr 30, 2026	56.14	57.13	56.00	57.00	56.77	1.17%	13,725
Apr 29, 2026	57.05	57.05	56.19	56.34	56.11	-1.27%	14,698
Apr 28, 2026	57.23	57.23	56.88	57.07	56.83	0.25%	9,750
Apr 27, 2026	56.74	57.00	56.74	56.93	56.69	0.46%	19,297
Apr 24, 2026	56.63	56.84	56.41	56.76	56.43	0.24%	7,093
Apr 23, 2026	56.48	56.78	56.15	56.62	56.30	0.47%	19,700
Apr 22, 2026	56.73	56.75	56.27	56.36	56.04	0.04%	15,440
Apr 21, 2026	56.66	57.17	56.26	56.33	56.01	-0.46%	19,813
Apr 20, 2026	56.13	56.70	56.13	56.60	56.27	0.30%	33,866
Apr 17, 2026	55.76	56.95	55.63	56.43	56.10	2.05%	48,672
Apr 16, 2026	55.16	55.69	55.11	55.29	54.98	0.15%	17,025