WisdomTree US Equity Income UCITS ETF (LON:DHS)
London · Delayed Price · Currency is GBP · Price in GBX 2,271.50
+7.75 (0.34%)
Sep 23, 2026, 11:08 AM GMT
LON:DHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,269.00 | 2,271.50 | 2,261.50 | 2,271.50 | - | 0.34% | 104 |
| Sep 22, 2026 | 2,269.50 | 2,270.50 | 2,264.50 | 2,263.75 | 2,263.75 | -0.03% | 288 |
| Sep 21, 2026 | 2,269.50 | 2,269.50 | 2,264.00 | 2,264.50 | 2,264.50 | 0.24% | 246 |
| Sep 18, 2026 | 2,276.50 | 2,276.50 | 2,265.50 | 2,259.00 | 2,259.00 | -0.75% | 55 |
| Sep 17, 2026 | 2,278.50 | 2,285.00 | 2,275.50 | 2,276.00 | 2,276.00 | -0.23% | 122 |
| Sep 16, 2026 | 2,290.00 | 2,290.00 | 2,290.00 | 2,281.25 | 2,281.25 | -0.12% | 41 |
| Sep 15, 2026 | 2,280.00 | 2,290.00 | 2,282.85 | 2,284.00 | 2,284.00 | -0.15% | 48 |
| Sep 14, 2026 | 2,291.50 | 2,305.50 | 2,288.50 | 2,287.50 | 2,287.50 | 0.20% | 25 |
| Sep 11, 2026 | 2,288.50 | 2,293.00 | 2,283.00 | 2,283.00 | 2,283.00 | 0.58% | 101 |
| Sep 10, 2026 | 2,282.50 | 2,285.00 | 2,269.46 | 2,269.75 | 2,269.75 | 0.01% | 7,405 |
| Sep 9, 2026 | 2,285.50 | 2,294.00 | 2,269.50 | 2,269.50 | 2,269.50 | -1.08% | 307 |
| Sep 8, 2026 | 2,311.50 | 2,299.00 | 2,299.00 | 2,294.25 | 2,294.25 | -0.25% | 4,005 |
| Sep 7, 2026 | 2,318.50 | 2,318.50 | 2,300.00 | 2,300.00 | 2,300.00 | -0.89% | 2,664 |
| Sep 4, 2026 | 2,307.00 | 2,326.00 | 2,307.00 | 2,320.75 | 2,320.75 | 0.21% | 538 |
| Sep 3, 2026 | 2,325.00 | 2,326.50 | 2,316.00 | 2,316.00 | 2,316.00 | -0.19% | 21 |
| Sep 2, 2026 | 2,314.00 | 2,316.00 | 2,303.00 | 2,320.50 | 2,320.50 | 1.02% | 930 |
| Sep 1, 2026 | 2,300.00 | 2,312.50 | 2,294.26 | 2,297.00 | 2,297.00 | -0.60% | 249 |
| Aug 28, 2026 | 2,305.00 | 2,312.50 | 2,303.00 | 2,310.75 | 2,310.75 | -0.05% | 12,455 |
| Aug 27, 2026 | 2,314.00 | 2,322.50 | 2,303.50 | 2,312.00 | 2,312.00 | -0.64% | 102 |
| Aug 26, 2026 | 2,321.00 | 2,323.00 | 2,321.00 | 2,327.00 | 2,327.00 | 0.62% | 79 |
| Aug 25, 2026 | 2,321.50 | 2,325.00 | 2,305.00 | 2,312.75 | 2,312.75 | 0.01% | 3,617 |
| Aug 24, 2026 | 2,319.00 | 2,323.46 | 2,311.50 | 2,312.50 | 2,312.50 | -0.27% | 3,113 |
| Aug 21, 2026 | 2,303.00 | 2,310.50 | 2,302.00 | 2,318.75 | 2,318.75 | -0.05% | 7,910 |
| Aug 20, 2026 | 2,328.00 | 2,328.00 | 2,317.50 | 2,320.00 | 2,320.00 | -0.83% | 40 |
| Aug 19, 2026 | 2,328.50 | 2,350.50 | 2,319.00 | 2,339.50 | 2,339.50 | 0.59% | 721 |
| Aug 18, 2026 | 2,325.50 | 2,328.00 | 2,328.00 | 2,325.75 | 2,325.75 | 0.38% | 138 |
| Aug 17, 2026 | 2,320.50 | 2,320.50 | 2,317.00 | 2,317.00 | 2,317.00 | -0.43% | 54 |
| Aug 14, 2026 | 2,330.50 | 2,330.50 | 2,325.50 | 2,327.00 | 2,327.00 | 0.22% | 55 |
| Aug 13, 2026 | 2,321.00 | 2,327.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.74% | 61 |
| Aug 12, 2026 | 2,310.00 | 2,312.00 | 2,293.69 | 2,305.00 | 2,305.00 | 0.08% | 226 |
| Aug 11, 2026 | 2,300.00 | 2,306.97 | 2,292.50 | 2,303.25 | 2,303.25 | 0.55% | 95 |
| Aug 10, 2026 | 2,300.00 | 2,300.00 | 2,290.50 | 2,290.75 | 2,290.75 | -0.24% | 1,035 |
| Aug 7, 2026 | 2,301.00 | 2,304.00 | 2,288.50 | 2,296.25 | 2,296.25 | -0.17% | 3,092 |
| Aug 6, 2026 | 2,305.50 | 2,318.00 | 2,305.46 | 2,300.25 | 2,300.25 | 0.10% | 2,474 |
| Aug 5, 2026 | 2,325.00 | 2,325.00 | 2,298.50 | 2,298.00 | 2,298.00 | -0.43% | 3,384 |
| Aug 4, 2026 | 2,310.00 | 2,318.00 | 2,302.00 | 2,308.00 | 2,308.00 | 0.09% | 180 |
| Aug 3, 2026 | 2,303.00 | 2,314.50 | 2,296.00 | 2,306.00 | 2,306.00 | 0.60% | 1,442 |
| Jul 31, 2026 | 2,317.00 | 2,319.00 | 2,294.96 | 2,292.25 | 2,292.25 | -0.12% | 4,911 |
| Jul 30, 2026 | 2,344.00 | 2,352.50 | 2,295.50 | 2,295.00 | 2,295.00 | -3.21% | 2,229 |
| Jul 29, 2026 | 2,384.50 | 2,389.00 | 2,368.00 | 2,371.00 | 2,371.00 | -0.09% | 5,573 |
| Jul 28, 2026 | 2,339.50 | 2,384.00 | 2,339.50 | 2,373.25 | 2,373.25 | 1.42% | 721 |
| Jul 27, 2026 | 2,310.00 | 2,344.50 | 2,310.00 | 2,340.00 | 2,340.00 | 0.86% | 1,953 |
| Jul 24, 2026 | 2,311.50 | 2,324.50 | 2,294.00 | 2,320.00 | 2,320.00 | 0.71% | 2,210 |
| Jul 23, 2026 | 2,306.50 | 2,311.50 | 2,302.00 | 2,303.75 | 2,303.75 | -0.02% | 720 |
| Jul 22, 2026 | 2,296.50 | 2,316.00 | 2,289.50 | 2,304.25 | 2,304.25 | 0.86% | 4,571 |
| Jul 21, 2026 | 2,274.50 | 2,288.00 | 2,259.00 | 2,284.50 | 2,284.50 | 0.18% | 383 |
| Jul 20, 2026 | 2,273.00 | 2,284.00 | 2,273.00 | 2,280.50 | 2,280.50 | -0.90% | 1,422 |
| Jul 17, 2026 | 2,273.50 | 2,317.50 | 2,273.50 | 2,301.25 | 2,301.25 | 0.71% | 671 |
| Jul 16, 2026 | 2,246.00 | 2,286.50 | 2,240.30 | 2,285.00 | 2,285.00 | 1.35% | 336 |
| Jul 15, 2026 | 2,246.50 | 2,264.00 | 2,246.50 | 2,254.50 | 2,254.50 | 0.12% | 418 |