WisdomTree U.S. High Dividend Fund (DHS)
NYSEARCA: DHS · Real-Time Price · USD
100.70
-0.26 (-0.26%)
Aug 26, 2025, 4:00 PM - Market closed
DHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 100.70 | 100.75 | 100.32 | 100.70 | 100.70 | -0.26% | 23,507 |
| Aug 25, 2025 | 101.59 | 101.67 | 100.90 | 100.96 | 100.75 | -0.84% | 27,613 |
| Aug 22, 2025 | 100.84 | 101.91 | 100.84 | 101.82 | 101.60 | 1.28% | 19,747 |
| Aug 21, 2025 | 100.18 | 100.82 | 100.18 | 100.53 | 100.32 | 0.01% | 36,610 |
| Aug 20, 2025 | 100.12 | 100.93 | 100.12 | 100.52 | 100.31 | 0.44% | 18,434 |
| Aug 19, 2025 | 99.40 | 100.25 | 99.40 | 100.08 | 99.87 | 0.70% | 15,217 |
| Aug 18, 2025 | 99.52 | 99.85 | 99.37 | 99.38 | 99.17 | -0.25% | 15,092 |
| Aug 15, 2025 | 99.65 | 99.98 | 99.39 | 99.63 | 99.42 | - | 10,566 |
| Aug 14, 2025 | 99.43 | 99.75 | 99.19 | 99.63 | 99.42 | -0.25% | 15,893 |
| Aug 13, 2025 | 98.85 | 99.88 | 98.84 | 99.88 | 99.67 | 1.06% | 16,926 |
| Aug 12, 2025 | 98.19 | 98.83 | 98.19 | 98.83 | 98.62 | 0.73% | 24,964 |
| Aug 11, 2025 | 98.19 | 98.65 | 97.74 | 98.11 | 97.90 | -0.09% | 31,395 |
| Aug 8, 2025 | 97.91 | 98.36 | 97.91 | 98.20 | 97.99 | 0.66% | 14,864 |
| Aug 7, 2025 | 97.58 | 97.73 | 96.99 | 97.56 | 97.35 | 0.32% | 20,606 |
| Aug 6, 2025 | 97.56 | 97.82 | 97.24 | 97.25 | 97.04 | -0.25% | 20,937 |
| Aug 5, 2025 | 97.27 | 97.51 | 97.01 | 97.49 | 97.28 | 0.17% | 23,518 |
| Aug 4, 2025 | 96.85 | 97.32 | 96.76 | 97.32 | 97.11 | 0.93% | 23,503 |
| Aug 1, 2025 | 96.59 | 96.66 | 96.08 | 96.42 | 96.22 | -0.27% | 20,445 |
| Jul 31, 2025 | 97.07 | 97.54 | 96.44 | 96.68 | 96.47 | -0.92% | 52,802 |
| Jul 30, 2025 | 98.19 | 98.47 | 97.21 | 97.58 | 97.37 | -0.59% | 21,130 |
| Jul 29, 2025 | 97.70 | 98.16 | 97.52 | 98.16 | 97.95 | 0.49% | 24,364 |
| Jul 28, 2025 | 98.44 | 98.44 | 97.52 | 97.68 | 97.47 | -1.08% | 23,693 |
| Jul 25, 2025 | 98.71 | 98.78 | 98.16 | 98.75 | 98.33 | 0.10% | 15,338 |
| Jul 24, 2025 | 98.89 | 99.03 | 98.57 | 98.65 | 98.23 | -0.58% | 21,684 |
| Jul 23, 2025 | 98.56 | 99.24 | 98.56 | 99.23 | 98.81 | 0.78% | 15,888 |
| Jul 22, 2025 | 97.52 | 98.51 | 97.52 | 98.46 | 98.04 | 0.77% | 22,360 |
| Jul 21, 2025 | 98.03 | 98.29 | 97.58 | 97.71 | 97.30 | -0.11% | 24,237 |
| Jul 18, 2025 | 98.51 | 98.51 | 97.68 | 97.82 | 97.41 | -0.27% | 12,730 |
| Jul 17, 2025 | 97.66 | 98.18 | 97.59 | 98.08 | 97.67 | 0.43% | 21,251 |
| Jul 16, 2025 | 97.26 | 97.84 | 97.05 | 97.66 | 97.25 | 0.88% | 28,525 |
| Jul 15, 2025 | 98.02 | 98.02 | 96.77 | 96.81 | 96.40 | -1.28% | 27,354 |
| Jul 14, 2025 | 97.94 | 98.23 | 97.63 | 98.07 | 97.66 | 0.07% | 14,500 |
| Jul 11, 2025 | 98.45 | 98.45 | 97.71 | 98.00 | 97.59 | -0.78% | 17,139 |
| Jul 10, 2025 | 97.90 | 98.89 | 97.73 | 98.77 | 98.35 | 0.84% | 33,010 |
| Jul 9, 2025 | 98.21 | 98.21 | 97.57 | 97.95 | 97.54 | -0.08% | 25,609 |
| Jul 8, 2025 | 97.53 | 98.27 | 97.44 | 98.03 | 97.62 | 0.36% | 17,569 |
| Jul 7, 2025 | 98.04 | 98.26 | 97.36 | 97.68 | 97.27 | -0.52% | 30,504 |
| Jul 3, 2025 | 97.96 | 98.33 | 97.96 | 98.19 | 97.78 | 0.34% | 20,433 |
| Jul 2, 2025 | 97.56 | 97.95 | 97.34 | 97.86 | 97.45 | 0.52% | 32,735 |
| Jul 1, 2025 | 96.08 | 97.88 | 96.08 | 97.35 | 96.94 | 1.43% | 30,406 |
| Jun 30, 2025 | 95.70 | 96.13 | 95.62 | 95.98 | 95.58 | 0.30% | 34,881 |
| Jun 27, 2025 | 95.79 | 96.04 | 95.34 | 95.69 | 95.29 | 0.20% | 31,740 |
| Jun 26, 2025 | 95.13 | 95.55 | 95.05 | 95.50 | 95.10 | 0.78% | 24,448 |
| Jun 25, 2025 | 95.52 | 95.52 | 94.76 | 94.76 | 94.36 | -1.38% | 34,783 |
| Jun 24, 2025 | 95.85 | 96.38 | 95.85 | 96.09 | 95.24 | 0.26% | 16,384 |
| Jun 23, 2025 | 95.64 | 96.03 | 95.08 | 95.84 | 94.99 | 0.42% | 25,841 |
| Jun 20, 2025 | 95.40 | 95.67 | 95.23 | 95.44 | 94.59 | 0.30% | 16,015 |
| Jun 18, 2025 | 95.13 | 95.49 | 95.06 | 95.15 | 94.31 | 0.12% | 16,337 |
| Jun 17, 2025 | 95.57 | 95.69 | 95.02 | 95.04 | 94.20 | -0.71% | 18,333 |
| Jun 16, 2025 | 95.90 | 96.30 | 95.51 | 95.72 | 94.87 | 0.18% | 23,863 |