WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)

NASDAQ: DGRS · Real-Time Price · USD

60.19

+0.47 (0.79%)

At close: Aug 21, 2026, 4:00 PM EDT

60.14

-0.05 (-0.09%)

After-hours: Aug 21, 2026, 7:30 PM EDT

DGRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	59.77	60.19	59.77	60.19	60.19	0.78%	11,853
Aug 20, 2026	60.00	60.00	59.72	59.72	59.72	-0.94%	24,107
Aug 19, 2026	61.01	61.01	60.29	60.29	60.29	-0.50%	17,506
Aug 18, 2026	61.22	61.22	60.59	60.59	60.59	-1.16%	17,475
Aug 17, 2026	61.43	61.43	61.20	61.31	61.31	-0.52%	9,177
Aug 14, 2026	61.47	61.68	61.42	61.63	61.63	0.39%	15,530
Aug 13, 2026	61.56	61.59	61.25	61.39	61.39	0.30%	32,091
Aug 12, 2026	61.19	61.30	60.76	61.21	61.21	0.26%	16,181
Aug 11, 2026	60.86	61.43	60.86	61.04	61.04	0.29%	16,135
Aug 10, 2026	61.02	61.02	60.77	60.87	60.87	-0.53%	16,620
Aug 7, 2026	61.12	61.29	60.89	61.19	61.19	0.45%	103,016
Aug 6, 2026	61.48	61.52	60.84	60.92	60.92	-0.62%	15,368
Aug 5, 2026	61.89	61.89	61.25	61.30	61.30	-0.45%	60,500
Aug 4, 2026	60.72	61.72	60.68	61.58	61.58	1.17%	53,509
Aug 3, 2026	60.11	60.90	60.11	60.86	60.86	1.85%	46,318
Jul 31, 2026	59.75	59.84	59.18	59.76	59.76	0.23%	21,904
Jul 30, 2026	60.07	60.07	59.20	59.62	59.62	-0.34%	44,105
Jul 29, 2026	60.37	60.48	59.80	59.83	59.83	-1.13%	69,609
Jul 28, 2026	59.97	60.61	59.97	60.51	60.51	1.18%	102,928
Jul 27, 2026	60.03	60.35	59.60	59.86	59.81	0.29%	35,216
Jul 24, 2026	59.75	60.14	59.68	59.69	59.64	0.28%	45,860
Jul 23, 2026	59.55	59.55	59.27	59.52	59.47	-0.50%	16,388
Jul 22, 2026	59.78	59.96	59.69	59.81	59.76	0.05%	28,496
Jul 21, 2026	59.48	59.83	59.23	59.78	59.73	0.60%	30,097
Jul 20, 2026	60.12	60.12	59.36	59.43	59.38	-0.85%	40,585
Jul 17, 2026	60.13	60.44	59.67	59.94	59.89	-0.80%	80,577
Jul 16, 2026	59.40	60.47	59.40	60.43	60.38	1.72%	8,428
Jul 15, 2026	58.97	59.73	58.97	59.40	59.35	0.90%	27,897
Jul 14, 2026	57.86	59.11	57.77	58.88	58.83	0.21%	94,638
Jul 13, 2026	58.91	59.24	58.68	58.75	58.70	-0.13%	38,896
Jul 10, 2026	58.55	58.91	58.55	58.83	58.78	0.90%	21,601
Jul 9, 2026	57.89	58.48	57.83	58.30	58.26	0.92%	9,611
Jul 8, 2026	58.15	58.15	57.57	57.78	57.73	-1.36%	21,458
Jul 7, 2026	59.09	59.09	58.39	58.57	58.52	-0.57%	34,452
Jul 6, 2026	58.70	58.99	58.58	58.91	58.86	0.37%	25,824
Jul 2, 2026	59.39	59.59	58.24	58.70	58.65	-0.70%	20,765
Jul 1, 2026	59.22	59.78	59.11	59.11	59.06	-0.41%	27,136
Jun 30, 2026	59.03	59.45	58.88	59.35	59.30	0.50%	29,821
Jun 29, 2026	59.63	59.63	58.82	59.06	59.01	-0.98%	24,062
Jun 26, 2026	59.23	59.75	59.19	59.64	59.59	0.65%	27,215
Jun 25, 2026	58.74	59.58	58.41	59.26	59.21	1.08%	24,442
Jun 24, 2026	58.19	58.96	58.19	58.78	58.57	0.97%	18,393
Jun 23, 2026	57.72	59.17	57.72	58.22	58.01	0.27%	34,069
Jun 22, 2026	57.99	58.32	57.98	58.06	57.86	0.12%	41,319
Jun 18, 2026	57.58	58.09	57.58	58.00	57.79	1.38%	37,403
Jun 17, 2026	57.88	58.25	57.03	57.21	57.00	-1.17%	58,361
Jun 16, 2026	58.10	58.45	57.80	57.88	57.68	-0.11%	17,672
Jun 15, 2026	58.72	58.86	57.95	57.95	57.74	-0.86%	32,912
Jun 12, 2026	58.22	58.85	58.22	58.45	58.25	0.81%	15,756
Jun 11, 2026	57.37	58.00	55.49	57.98	57.78	1.56%	22,562