WisdomTree US Equity Income UCITS ETF (LON:DHS)
London · Delayed Price · Currency is GBP · Price in GBX 1,976.40
+12.00 (0.61%)
Sep 2, 2025, 3:48 PM BST
LON:DHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,963.40 | 1,970.94 | 1,962.23 | 1,962.40 | 1,962.40 | 0.39% | 686 |
| Aug 28, 2025 | 1,976.60 | 1,981.20 | 1,948.60 | 1,954.80 | 1,954.80 | -0.74% | 405 |
| Aug 27, 2025 | 1,968.20 | 1,971.25 | 1,962.80 | 1,969.30 | 1,969.30 | 0.88% | 5,905 |
| Aug 26, 2025 | 1,964.40 | 1,965.60 | 1,952.20 | 1,952.20 | 1,952.20 | -0.68% | 1,239 |
| Aug 22, 2025 | 1,946.40 | 1,975.80 | 1,946.40 | 1,965.50 | 1,965.50 | 0.45% | 2,659 |
| Aug 21, 2025 | 1,954.00 | 1,956.60 | 1,941.15 | 1,956.60 | 1,956.60 | 0.29% | 6,459 |
| Aug 20, 2025 | 1,944.60 | 1,957.95 | 1,937.00 | 1,951.00 | 1,951.00 | 0.59% | 404 |
| Aug 19, 2025 | 1,931.40 | 1,940.00 | 1,921.40 | 1,939.50 | 1,939.50 | 0.34% | 3,402 |
| Aug 18, 2025 | 1,937.20 | 1,937.20 | 1,913.60 | 1,933.00 | 1,933.00 | 0.65% | 7,344 |
| Aug 15, 2025 | 1,937.80 | 1,937.80 | 1,920.50 | 1,920.50 | 1,920.50 | -0.21% | 2,167 |
| Aug 14, 2025 | 1,939.80 | 1,939.80 | 1,919.20 | 1,924.50 | 1,924.50 | 0.34% | 5,122 |
| Aug 13, 2025 | 1,912.60 | 1,917.90 | 1,902.60 | 1,917.90 | 1,917.90 | 0.77% | 181 |
| Aug 12, 2025 | 1,914.20 | 1,914.20 | 1,896.20 | 1,903.30 | 1,903.30 | 0.09% | 14,735 |
| Aug 11, 2025 | 1,913.40 | 1,914.40 | 1,900.20 | 1,901.60 | 1,901.60 | 0.03% | 164 |
| Aug 8, 2025 | 1,904.60 | 1,911.15 | 1,894.40 | 1,901.00 | 1,901.00 | 0.81% | 574 |
| Aug 7, 2025 | 1,900.00 | 1,906.00 | 1,885.80 | 1,885.80 | 1,885.80 | -1.26% | 5,570 |
| Aug 6, 2025 | 1,932.80 | 1,932.80 | 1,904.93 | 1,909.80 | 1,909.80 | 0.06% | 11,173 |
| Aug 5, 2025 | 1,924.40 | 1,924.40 | 1,907.45 | 1,908.60 | 1,908.60 | -0.04% | 2,374 |
| Aug 4, 2025 | 1,910.20 | 1,910.20 | 1,895.65 | 1,909.30 | 1,909.30 | 0.86% | 3,147 |
| Aug 1, 2025 | 1,920.80 | 1,920.80 | 1,877.15 | 1,893.00 | 1,893.00 | -1.44% | 14,783 |
| Jul 31, 2025 | 1,930.20 | 1,933.77 | 1,903.00 | 1,920.70 | 1,920.70 | -0.82% | 11,583 |
| Jul 30, 2025 | 1,934.80 | 1,954.00 | 1,916.40 | 1,936.60 | 1,936.60 | 0.18% | 3,788 |
| Jul 29, 2025 | 1,944.60 | 1,944.60 | 1,927.80 | 1,933.20 | 1,933.20 | 0.38% | 1,391 |
| Jul 28, 2025 | 1,947.20 | 1,947.20 | 1,921.80 | 1,925.90 | 1,925.90 | 0.29% | 1,065 |
| Jul 25, 2025 | 1,938.00 | 1,938.00 | 1,917.20 | 1,920.30 | 1,920.30 | 0.03% | 328 |
| Jul 24, 2025 | 1,926.80 | 1,926.80 | 1,913.20 | 1,919.80 | 1,919.80 | 0.39% | 3,096 |
| Jul 23, 2025 | 1,926.60 | 1,926.60 | 1,909.00 | 1,912.30 | 1,912.30 | 0.48% | 2,296 |
| Jul 22, 2025 | 1,896.20 | 1,905.55 | 1,884.51 | 1,903.20 | 1,903.20 | 0.48% | 784 |
| Jul 21, 2025 | 1,906.20 | 1,906.20 | 1,889.85 | 1,894.20 | 1,894.20 | -0.41% | 919 |
| Jul 18, 2025 | 1,921.80 | 1,921.80 | 1,902.00 | 1,902.00 | 1,902.00 | -0.06% | 1,035 |
| Jul 17, 2025 | 1,888.20 | 1,912.40 | 1,888.20 | 1,903.20 | 1,903.20 | 1.30% | 158 |
| Jul 16, 2025 | 1,882.40 | 1,899.34 | 1,878.80 | 1,878.80 | 1,878.80 | -0.89% | 492 |
| Jul 15, 2025 | 1,914.60 | 1,916.00 | 1,891.40 | 1,895.60 | 1,895.60 | -0.18% | 3,199 |
| Jul 14, 2025 | 1,907.00 | 1,909.20 | 1,877.00 | 1,899.10 | 1,899.10 | 0.38% | 3,558 |
| Jul 11, 2025 | 1,917.60 | 1,917.60 | 1,888.80 | 1,891.90 | 1,891.90 | -0.77% | 1,974 |
| Jul 10, 2025 | 1,895.80 | 1,910.60 | 1,873.80 | 1,906.60 | 1,906.60 | 1.33% | 293 |
| Jul 9, 2025 | 1,867.80 | 1,890.00 | 1,867.80 | 1,881.50 | 1,881.50 | -0.45% | 60 |
| Jul 8, 2025 | 1,879.80 | 1,894.20 | 1,870.65 | 1,890.00 | 1,890.00 | 0.85% | 3,165 |
| Jul 7, 2025 | 1,892.80 | 1,892.80 | 1,867.20 | 1,874.00 | 1,874.00 | 0.03% | 28 |
| Jul 4, 2025 | 1,883.40 | 1,883.40 | 1,864.80 | 1,873.40 | 1,873.40 | -0.35% | 1,154 |
| Jul 3, 2025 | 1,878.40 | 1,894.80 | 1,875.80 | 1,880.00 | 1,880.00 | -0.81% | 93 |
| Jul 2, 2025 | 1,886.20 | 1,895.40 | 1,873.40 | 1,895.40 | 1,881.13 | 1.19% | 9,516 |
| Jul 1, 2025 | 1,846.00 | 1,873.20 | 1,817.00 | 1,873.20 | 1,859.09 | 2.07% | 391 |
| Jun 30, 2025 | 1,835.60 | 1,839.00 | 1,829.80 | 1,835.30 | 1,821.48 | 0.17% | 2,216 |
| Jun 27, 2025 | 1,834.80 | 1,843.00 | 1,816.60 | 1,832.20 | 1,818.40 | 0.47% | 2,432 |
| Jun 26, 2025 | 1,823.60 | 1,825.00 | 1,810.20 | 1,823.60 | 1,809.87 | -0.01% | 9,601 |
| Jun 25, 2025 | 1,840.00 | 1,841.00 | 1,822.85 | 1,823.70 | 1,809.97 | -0.66% | 68 |
| Jun 24, 2025 | 1,849.60 | 1,849.90 | 1,832.05 | 1,835.80 | 1,821.97 | -0.04% | 3,453 |
| Jun 23, 2025 | 1,853.60 | 1,856.80 | 1,836.60 | 1,836.60 | 1,822.77 | -0.38% | 475 |
| Jun 20, 2025 | 1,835.20 | 1,845.40 | 1,829.60 | 1,843.60 | 1,829.72 | 0.52% | 233 |