WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)

NASDAQ: DGRS · Real-Time Price · USD

57.08

-0.19 (-0.33%)

At close: Sep 18, 2026, 4:00 PM EDT

57.14

+0.06 (0.10%)

After-hours: Sep 18, 2026, 7:30 PM EDT

DGRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	56.80	57.08	56.74	57.08	57.08	-0.33%	9,278
Sep 17, 2026	57.91	57.91	57.27	57.27	57.27	-0.15%	28,899
Sep 16, 2026	57.77	57.99	56.88	57.36	57.36	-0.44%	41,869
Sep 15, 2026	57.96	57.96	57.54	57.61	57.61	-0.60%	40,256
Sep 14, 2026	58.14	58.33	57.87	57.96	57.96	-0.71%	15,273
Sep 11, 2026	58.75	58.78	58.19	58.38	58.38	0.52%	32,463
Sep 10, 2026	58.40	58.40	57.89	58.08	58.08	-0.71%	15,071
Sep 9, 2026	59.00	59.00	58.44	58.49	58.49	-0.99%	18,972
Sep 8, 2026	59.58	59.58	59.08	59.08	59.08	-1.04%	13,811
Sep 4, 2026	59.11	59.70	59.00	59.70	59.69	0.73%	13,700
Sep 3, 2026	59.30	59.51	59.11	59.26	59.26	0.21%	20,684
Sep 2, 2026	58.79	59.39	58.79	59.14	59.14	1.02%	10,720
Sep 1, 2026	58.82	59.15	58.46	58.54	58.54	-1.23%	15,245
Aug 31, 2026	59.66	59.74	59.16	59.27	59.27	-0.72%	12,206
Aug 28, 2026	60.03	60.10	59.69	59.70	59.70	-0.33%	8,044
Aug 27, 2026	59.92	59.98	59.57	59.89	59.89	-0.18%	8,729
Aug 26, 2026	59.88	60.22	59.72	60.00	60.00	0.38%	38,078
Aug 25, 2026	60.16	60.16	59.65	59.85	59.77	-0.33%	12,123
Aug 24, 2026	60.28	60.44	60.00	60.05	59.97	-0.24%	17,757
Aug 21, 2026	59.77	60.19	59.77	60.19	60.11	0.78%	11,854
Aug 20, 2026	60.00	60.00	59.72	59.72	59.64	-0.94%	24,107
Aug 19, 2026	61.01	61.01	60.29	60.29	60.21	-0.50%	17,506
Aug 18, 2026	61.22	61.22	60.59	60.59	60.51	-1.16%	17,475
Aug 17, 2026	61.43	61.43	61.20	61.31	61.22	-0.52%	9,177
Aug 14, 2026	61.47	61.68	61.42	61.63	61.54	0.39%	15,530
Aug 13, 2026	61.56	61.59	61.25	61.39	61.30	0.30%	32,091
Aug 12, 2026	61.19	61.30	60.76	61.21	61.12	0.26%	16,181
Aug 11, 2026	60.86	61.43	60.86	61.04	60.96	0.29%	16,135
Aug 10, 2026	61.02	61.02	60.77	60.87	60.79	-0.53%	16,620
Aug 7, 2026	61.12	61.29	60.89	61.19	61.11	0.45%	103,016
Aug 6, 2026	61.48	61.52	60.84	60.92	60.84	-0.62%	15,368
Aug 5, 2026	61.89	61.89	61.25	61.30	61.22	-0.45%	60,500
Aug 4, 2026	60.72	61.72	60.68	61.58	61.49	1.17%	53,509
Aug 3, 2026	60.11	60.90	60.11	60.86	60.78	1.85%	46,318
Jul 31, 2026	59.75	59.84	59.18	59.76	59.68	0.23%	21,904
Jul 30, 2026	60.07	60.07	59.20	59.62	59.54	-0.34%	44,105
Jul 29, 2026	60.37	60.48	59.80	59.83	59.75	-1.13%	69,609
Jul 28, 2026	59.97	60.61	59.97	60.51	60.43	1.18%	102,928
Jul 27, 2026	60.03	60.35	59.60	59.86	59.73	0.29%	35,216
Jul 24, 2026	59.75	60.14	59.68	59.69	59.56	0.28%	45,860
Jul 23, 2026	59.55	59.55	59.27	59.52	59.39	-0.50%	16,388
Jul 22, 2026	59.78	59.96	59.69	59.81	59.68	0.05%	28,496
Jul 21, 2026	59.48	59.83	59.23	59.78	59.65	0.60%	30,097
Jul 20, 2026	60.12	60.12	59.36	59.43	59.30	-0.85%	40,585
Jul 17, 2026	60.13	60.44	59.67	59.94	59.81	-0.80%	80,577
Jul 16, 2026	59.40	60.47	59.40	60.43	60.29	1.72%	8,428
Jul 15, 2026	58.97	59.73	58.97	59.40	59.28	0.90%	27,897
Jul 14, 2026	57.86	59.11	57.77	58.88	58.75	0.21%	94,638
Jul 13, 2026	58.91	59.24	58.68	58.75	58.63	-0.13%	38,896
Jul 10, 2026	58.55	58.91	58.55	58.83	58.70	0.90%	21,601