WisdomTree U.S. SmallCap Dividend Fund (DES)
NYSEARCA: DES · Real-Time Price · USD
31.83
+0.03 (0.09%)
Jun 27, 2025, 4:00 PM - Market closed
DES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.93 | 32.07 | 31.60 | 31.83 | 31.83 | 0.09% | 196,964 |
| Jun 26, 2025 | 31.41 | 32.05 | 31.41 | 31.80 | 31.80 | 1.40% | 174,060 |
| Jun 25, 2025 | 31.63 | 31.63 | 31.30 | 31.36 | 31.36 | -1.51% | 160,667 |
| Jun 24, 2025 | 31.80 | 31.98 | 31.62 | 31.84 | 31.69 | 0.73% | 153,087 |
| Jun 23, 2025 | 31.14 | 31.61 | 31.05 | 31.61 | 31.47 | 1.54% | 169,980 |
| Jun 20, 2025 | 31.45 | 31.45 | 31.07 | 31.13 | 30.99 | -0.42% | 150,090 |
| Jun 18, 2025 | 31.07 | 31.48 | 31.07 | 31.26 | 31.12 | 0.51% | 162,957 |
| Jun 17, 2025 | 31.16 | 31.38 | 31.08 | 31.10 | 30.96 | -0.89% | 112,626 |
| Jun 16, 2025 | 31.43 | 31.62 | 31.33 | 31.38 | 31.24 | 0.48% | 133,289 |
| Jun 13, 2025 | 31.46 | 31.69 | 31.12 | 31.23 | 31.09 | -1.79% | 138,934 |
| Jun 12, 2025 | 31.70 | 32.04 | 31.61 | 31.80 | 31.65 | -0.28% | 81,759 |
| Jun 11, 2025 | 32.13 | 32.21 | 31.84 | 31.89 | 31.74 | -0.44% | 131,234 |
| Jun 10, 2025 | 31.92 | 32.19 | 31.88 | 32.03 | 31.88 | 0.60% | 106,681 |
| Jun 9, 2025 | 31.79 | 32.00 | 31.64 | 31.84 | 31.69 | 0.79% | 147,140 |
| Jun 6, 2025 | 31.51 | 31.61 | 31.41 | 31.59 | 31.45 | 1.48% | 114,741 |
| Jun 5, 2025 | 31.22 | 31.28 | 30.97 | 31.13 | 30.99 | -0.10% | 117,516 |
| Jun 4, 2025 | 31.41 | 31.45 | 31.10 | 31.16 | 31.02 | -0.57% | 102,468 |
| Jun 3, 2025 | 30.91 | 31.44 | 30.86 | 31.34 | 31.20 | 1.36% | 98,816 |
| Jun 2, 2025 | 31.06 | 31.06 | 30.70 | 30.92 | 30.78 | -0.64% | 113,483 |
| May 30, 2025 | 31.10 | 31.24 | 30.98 | 31.12 | 30.98 | -0.48% | 84,021 |
| May 29, 2025 | 31.19 | 31.45 | 30.94 | 31.27 | 31.13 | 0.61% | 137,610 |
| May 28, 2025 | 31.42 | 31.43 | 31.05 | 31.08 | 30.94 | -1.21% | 113,538 |
| May 27, 2025 | 31.06 | 31.46 | 30.82 | 31.46 | 31.32 | 2.64% | 106,415 |
| May 23, 2025 | 30.41 | 30.75 | 30.30 | 30.65 | 30.49 | -0.39% | 102,637 |
| May 22, 2025 | 30.79 | 30.97 | 30.60 | 30.77 | 30.60 | -0.41% | 109,363 |
| May 21, 2025 | 31.51 | 31.51 | 30.89 | 30.90 | 30.73 | -2.81% | 122,659 |
| May 20, 2025 | 31.85 | 31.93 | 31.73 | 31.79 | 31.62 | -0.31% | 103,696 |
| May 19, 2025 | 31.61 | 31.92 | 31.45 | 31.89 | 31.72 | -0.13% | 93,660 |
| May 16, 2025 | 31.78 | 32.00 | 31.68 | 31.93 | 31.76 | 0.41% | 99,367 |
| May 15, 2025 | 31.50 | 31.80 | 31.46 | 31.80 | 31.63 | 0.92% | 105,870 |
| May 14, 2025 | 31.75 | 31.75 | 31.43 | 31.51 | 31.34 | -1.04% | 115,157 |
| May 13, 2025 | 31.90 | 31.96 | 31.71 | 31.84 | 31.67 | 0.28% | 132,303 |
| May 12, 2025 | 31.92 | 32.17 | 31.59 | 31.75 | 31.58 | 2.98% | 109,515 |
| May 9, 2025 | 30.95 | 30.98 | 30.75 | 30.83 | 30.66 | -0.32% | 185,242 |
| May 8, 2025 | 30.59 | 31.06 | 30.47 | 30.93 | 30.76 | 2.08% | 96,729 |
| May 7, 2025 | 30.53 | 30.54 | 30.14 | 30.30 | 30.14 | 0.03% | 109,633 |
| May 6, 2025 | 30.25 | 30.48 | 30.01 | 30.29 | 30.13 | -0.56% | 129,652 |
| May 5, 2025 | 30.51 | 30.77 | 30.43 | 30.46 | 30.30 | -0.94% | 115,498 |
| May 2, 2025 | 30.55 | 30.78 | 30.37 | 30.75 | 30.58 | 1.85% | 145,553 |
| May 1, 2025 | 30.13 | 30.43 | 29.83 | 30.19 | 30.03 | - | 146,548 |
| Apr 30, 2025 | 30.08 | 30.21 | 29.59 | 30.19 | 30.03 | -0.56% | 90,790 |
| Apr 29, 2025 | 30.22 | 30.49 | 29.98 | 30.36 | 30.20 | 0.30% | 183,552 |
| Apr 28, 2025 | 30.16 | 30.39 | 29.92 | 30.27 | 30.11 | 0.56% | 99,290 |
| Apr 25, 2025 | 30.09 | 30.15 | 29.81 | 30.10 | 29.94 | -0.59% | 96,965 |
| Apr 24, 2025 | 29.92 | 30.36 | 29.84 | 30.28 | 30.03 | 1.20% | 126,257 |
| Apr 23, 2025 | 30.39 | 30.67 | 29.81 | 29.92 | 29.68 | 0.54% | 154,814 |
| Apr 22, 2025 | 29.41 | 29.82 | 29.18 | 29.76 | 29.52 | 2.48% | 554,759 |
| Apr 21, 2025 | 29.30 | 29.37 | 28.78 | 29.04 | 28.80 | -1.73% | 188,188 |
| Apr 17, 2025 | 29.32 | 29.68 | 29.25 | 29.55 | 29.31 | 1.13% | 160,496 |
| Apr 16, 2025 | 29.32 | 29.52 | 28.98 | 29.22 | 28.98 | -0.38% | 168,087 |