WisdomTree U.S. High Dividend Fund (DHS)
NYSEARCA: DHS · Real-Time Price · USD
98.07
+0.07 (0.07%)
At close: Jul 14, 2025, 4:00 PM
98.10
+0.03 (0.03%)
After-hours: Jul 14, 2025, 6:30 PM EDT
DHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 97.94 | 98.23 | 97.63 | 98.07 | 98.07 | 0.07% | 14,500 |
| Jul 11, 2025 | 98.45 | 98.45 | 97.71 | 98.00 | 98.00 | -0.78% | 17,139 |
| Jul 10, 2025 | 97.90 | 98.89 | 97.73 | 98.77 | 98.77 | 0.84% | 33,010 |
| Jul 9, 2025 | 98.21 | 98.21 | 97.57 | 97.95 | 97.95 | -0.08% | 25,609 |
| Jul 8, 2025 | 97.53 | 98.27 | 97.44 | 98.03 | 98.03 | 0.36% | 17,569 |
| Jul 7, 2025 | 98.04 | 98.26 | 97.36 | 97.68 | 97.68 | -0.52% | 30,504 |
| Jul 3, 2025 | 97.96 | 98.33 | 97.96 | 98.19 | 98.19 | 0.34% | 20,433 |
| Jul 2, 2025 | 97.56 | 97.95 | 97.34 | 97.86 | 97.86 | 0.52% | 32,735 |
| Jul 1, 2025 | 96.08 | 97.88 | 96.08 | 97.35 | 97.35 | 1.43% | 30,406 |
| Jun 30, 2025 | 95.70 | 96.13 | 95.62 | 95.98 | 95.98 | 0.30% | 34,881 |
| Jun 27, 2025 | 95.79 | 96.04 | 95.34 | 95.69 | 95.69 | 0.20% | 31,740 |
| Jun 26, 2025 | 95.13 | 95.55 | 95.05 | 95.50 | 95.50 | 0.78% | 24,448 |
| Jun 25, 2025 | 95.52 | 95.52 | 94.76 | 94.76 | 94.76 | -1.38% | 34,783 |
| Jun 24, 2025 | 95.85 | 96.38 | 95.85 | 96.09 | 95.64 | 0.26% | 16,384 |
| Jun 23, 2025 | 95.64 | 96.03 | 95.08 | 95.84 | 95.39 | 0.42% | 25,841 |
| Jun 20, 2025 | 95.40 | 95.67 | 95.23 | 95.44 | 94.99 | 0.30% | 16,015 |
| Jun 18, 2025 | 95.13 | 95.49 | 95.06 | 95.15 | 94.71 | 0.12% | 16,337 |
| Jun 17, 2025 | 95.57 | 95.69 | 95.02 | 95.04 | 94.60 | -0.71% | 18,333 |
| Jun 16, 2025 | 95.90 | 96.30 | 95.51 | 95.72 | 95.27 | 0.18% | 23,863 |
| Jun 13, 2025 | 96.33 | 96.37 | 95.52 | 95.54 | 95.10 | -0.92% | 27,584 |
| Jun 12, 2025 | 96.00 | 96.43 | 95.86 | 96.43 | 95.98 | 0.49% | 12,591 |
| Jun 11, 2025 | 96.00 | 96.09 | 95.74 | 95.96 | 95.51 | 0.05% | 29,055 |
| Jun 10, 2025 | 95.36 | 96.23 | 95.36 | 95.91 | 95.46 | 0.69% | 23,478 |
| Jun 9, 2025 | 95.23 | 95.73 | 95.08 | 95.25 | 94.81 | 0.06% | 34,666 |
| Jun 6, 2025 | 94.77 | 95.22 | 94.77 | 95.19 | 94.75 | 1.04% | 41,800 |
| Jun 5, 2025 | 94.30 | 94.47 | 93.91 | 94.21 | 93.77 | - | 62,084 |
| Jun 4, 2025 | 95.12 | 95.12 | 94.21 | 94.21 | 93.77 | -0.79% | 27,827 |
| Jun 3, 2025 | 94.54 | 95.19 | 94.32 | 94.96 | 94.52 | 0.31% | 25,858 |
| Jun 2, 2025 | 94.59 | 94.70 | 93.69 | 94.67 | 94.23 | 0.09% | 31,391 |
| May 30, 2025 | 94.15 | 94.77 | 94.01 | 94.59 | 94.15 | 0.26% | 16,422 |
| May 29, 2025 | 93.96 | 94.38 | 93.57 | 94.34 | 93.90 | 0.51% | 31,005 |
| May 28, 2025 | 94.71 | 94.77 | 93.74 | 93.86 | 93.42 | -0.81% | 19,129 |
| May 27, 2025 | 94.07 | 94.73 | 93.72 | 94.63 | 94.19 | 1.04% | 22,925 |
| May 23, 2025 | 93.06 | 93.85 | 92.94 | 93.66 | 93.03 | 0.26% | 19,973 |
| May 22, 2025 | 93.56 | 93.79 | 92.89 | 93.42 | 92.79 | -0.25% | 19,658 |
| May 21, 2025 | 94.93 | 95.02 | 93.65 | 93.65 | 93.02 | -1.84% | 25,966 |
| May 20, 2025 | 95.29 | 95.72 | 95.23 | 95.41 | 94.77 | - | 26,555 |
| May 19, 2025 | 94.69 | 95.41 | 94.69 | 95.41 | 94.77 | 0.22% | 19,587 |
| May 16, 2025 | 94.40 | 95.20 | 94.22 | 95.20 | 94.56 | 0.84% | 36,704 |
| May 15, 2025 | 92.82 | 94.41 | 92.82 | 94.41 | 93.78 | 1.95% | 32,121 |
| May 14, 2025 | 93.57 | 93.57 | 92.56 | 92.60 | 91.98 | -1.18% | 81,461 |
| May 13, 2025 | 94.18 | 94.30 | 93.71 | 93.71 | 93.08 | -0.80% | 212,565 |
| May 12, 2025 | 94.15 | 94.67 | 93.76 | 94.47 | 93.84 | 1.31% | 25,420 |
| May 9, 2025 | 93.70 | 93.73 | 93.15 | 93.25 | 92.62 | -0.20% | 48,101 |
| May 8, 2025 | 93.58 | 94.15 | 93.26 | 93.44 | 92.81 | 0.05% | 28,918 |
| May 7, 2025 | 93.34 | 93.96 | 93.25 | 93.39 | 92.76 | 0.39% | 22,424 |
| May 6, 2025 | 93.33 | 93.71 | 93.03 | 93.03 | 92.41 | -0.76% | 26,204 |
| May 5, 2025 | 93.73 | 94.00 | 93.28 | 93.74 | 93.11 | -0.49% | 26,869 |
| May 2, 2025 | 94.03 | 94.27 | 93.47 | 94.20 | 93.57 | 1.20% | 17,255 |
| May 1, 2025 | 93.22 | 93.77 | 92.80 | 93.08 | 92.45 | -0.34% | 18,552 |