WisdomTree U.S. SmallCap Dividend Fund (DES)
NYSEARCA: DES · Real-Time Price · USD
31.75
+0.92 (2.98%)
At close: May 12, 2025, 4:00 PM
31.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.92 | 32.17 | 31.59 | 31.75 | 31.75 | 2.98% | 109,515 |
| May 9, 2025 | 30.95 | 30.98 | 30.75 | 30.83 | 30.83 | -0.32% | 185,242 |
| May 8, 2025 | 30.59 | 31.06 | 30.47 | 30.93 | 30.93 | 2.08% | 96,729 |
| May 7, 2025 | 30.53 | 30.54 | 30.14 | 30.30 | 30.30 | 0.03% | 109,633 |
| May 6, 2025 | 30.25 | 30.48 | 30.01 | 30.29 | 30.29 | -0.56% | 129,652 |
| May 5, 2025 | 30.51 | 30.77 | 30.43 | 30.46 | 30.46 | -0.94% | 115,498 |
| May 2, 2025 | 30.55 | 30.78 | 30.37 | 30.75 | 30.75 | 1.85% | 145,553 |
| May 1, 2025 | 30.13 | 30.43 | 29.83 | 30.19 | 30.19 | - | 146,548 |
| Apr 30, 2025 | 30.08 | 30.21 | 29.59 | 30.19 | 30.19 | -0.56% | 90,790 |
| Apr 29, 2025 | 30.22 | 30.49 | 29.98 | 30.36 | 30.36 | 0.30% | 183,552 |
| Apr 28, 2025 | 30.16 | 30.39 | 29.92 | 30.27 | 30.27 | 0.56% | 99,290 |
| Apr 25, 2025 | 30.09 | 30.15 | 29.81 | 30.10 | 30.10 | -0.59% | 96,965 |
| Apr 24, 2025 | 29.92 | 30.36 | 29.84 | 30.28 | 30.20 | 1.20% | 126,257 |
| Apr 23, 2025 | 30.39 | 30.67 | 29.81 | 29.92 | 29.84 | 0.54% | 154,814 |
| Apr 22, 2025 | 29.41 | 29.82 | 29.18 | 29.76 | 29.68 | 2.48% | 554,759 |
| Apr 21, 2025 | 29.30 | 29.37 | 28.78 | 29.04 | 28.96 | -1.73% | 188,188 |
| Apr 17, 2025 | 29.32 | 29.68 | 29.25 | 29.55 | 29.47 | 1.13% | 160,496 |
| Apr 16, 2025 | 29.32 | 29.52 | 28.98 | 29.22 | 29.14 | -0.38% | 168,087 |
| Apr 15, 2025 | 29.31 | 29.62 | 29.29 | 29.33 | 29.25 | -0.03% | 164,397 |
| Apr 14, 2025 | 29.48 | 29.48 | 28.87 | 29.34 | 29.26 | 1.14% | 182,612 |
| Apr 11, 2025 | 28.77 | 29.13 | 28.26 | 29.01 | 28.93 | 0.90% | 139,143 |
| Apr 10, 2025 | 29.32 | 29.44 | 28.16 | 28.75 | 28.67 | -4.04% | 214,281 |
| Apr 9, 2025 | 27.59 | 30.23 | 27.55 | 29.96 | 29.88 | 6.92% | 281,935 |
| Apr 8, 2025 | 29.45 | 29.49 | 27.41 | 28.02 | 27.94 | -2.71% | 299,939 |
| Apr 7, 2025 | 28.25 | 31.00 | 27.76 | 28.80 | 28.72 | -1.47% | 583,059 |
| Apr 4, 2025 | 29.39 | 29.55 | 28.48 | 29.23 | 29.15 | -3.82% | 525,841 |
| Apr 3, 2025 | 31.15 | 31.30 | 30.30 | 30.39 | 30.30 | -6.12% | 226,275 |
| Apr 2, 2025 | 31.73 | 32.37 | 31.73 | 32.37 | 32.28 | 1.03% | 122,875 |
| Apr 1, 2025 | 31.92 | 32.17 | 31.61 | 32.04 | 31.95 | 0.25% | 147,611 |
| Mar 31, 2025 | 31.63 | 32.08 | 31.48 | 31.96 | 31.87 | 0.13% | 76,213 |
| Mar 28, 2025 | 32.40 | 32.49 | 31.74 | 31.92 | 31.83 | -1.30% | 108,346 |
| Mar 27, 2025 | 32.41 | 32.51 | 32.24 | 32.34 | 32.25 | -0.09% | 84,624 |
| Mar 26, 2025 | 32.37 | 32.57 | 32.22 | 32.37 | 32.28 | -0.31% | 72,155 |
| Mar 25, 2025 | 32.71 | 32.73 | 32.38 | 32.47 | 32.26 | -0.82% | 79,974 |
| Mar 24, 2025 | 32.53 | 32.78 | 32.51 | 32.74 | 32.53 | 1.77% | 163,569 |
| Mar 21, 2025 | 32.13 | 32.28 | 31.97 | 32.17 | 31.97 | -0.95% | 62,281 |
| Mar 20, 2025 | 32.46 | 32.75 | 32.37 | 32.48 | 32.27 | -0.49% | 109,876 |
| Mar 19, 2025 | 32.48 | 32.83 | 32.15 | 32.64 | 32.43 | 0.77% | 83,975 |
| Mar 18, 2025 | 32.42 | 32.48 | 32.24 | 32.39 | 32.18 | -0.28% | 99,932 |
| Mar 17, 2025 | 32.25 | 32.55 | 32.25 | 32.48 | 32.27 | 0.93% | 95,176 |
| Mar 14, 2025 | 31.85 | 32.25 | 31.68 | 32.18 | 31.98 | 1.74% | 138,742 |
| Mar 13, 2025 | 32.02 | 32.09 | 31.44 | 31.63 | 31.43 | -1.02% | 117,226 |
| Mar 12, 2025 | 32.39 | 32.39 | 31.73 | 31.96 | 31.75 | -0.42% | 88,239 |
| Mar 11, 2025 | 32.42 | 32.58 | 31.91 | 32.09 | 31.89 | -0.99% | 112,617 |
| Mar 10, 2025 | 32.59 | 32.87 | 32.18 | 32.41 | 32.20 | -1.31% | 131,323 |
| Mar 7, 2025 | 32.52 | 33.00 | 32.43 | 32.84 | 32.63 | 0.64% | 88,583 |
| Mar 6, 2025 | 32.37 | 32.73 | 32.16 | 32.63 | 32.42 | -0.31% | 109,698 |
| Mar 5, 2025 | 32.53 | 32.83 | 32.24 | 32.73 | 32.52 | 0.46% | 97,853 |
| Mar 4, 2025 | 32.83 | 33.03 | 32.33 | 32.58 | 32.37 | -1.57% | 147,279 |
| Mar 3, 2025 | 33.67 | 33.91 | 32.91 | 33.10 | 32.89 | -1.58% | 94,987 |