WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)
NASDAQ: DGRS · Real-Time Price · USD
46.82
+0.23 (0.49%)
At close: Jun 27, 2025, 4:00 PM
46.75
-0.07 (-0.15%)
After-hours: Jun 27, 2025, 4:15 PM EDT
DGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 46.76 | 47.01 | 46.71 | 46.71 | - | 0.26% | 74,759 |
| Jun 26, 2025 | 45.98 | 46.59 | 45.98 | 46.59 | 46.59 | 1.61% | 36,942 |
| Jun 25, 2025 | 46.35 | 46.35 | 45.83 | 45.85 | 45.85 | -1.55% | 37,528 |
| Jun 24, 2025 | 46.35 | 46.71 | 46.33 | 46.57 | 46.36 | 0.82% | 39,539 |
| Jun 23, 2025 | 45.42 | 46.19 | 45.13 | 46.19 | 45.98 | 1.38% | 22,338 |
| Jun 20, 2025 | 46.00 | 46.00 | 45.36 | 45.56 | 45.36 | -0.48% | 10,503 |
| Jun 18, 2025 | 45.58 | 46.17 | 45.58 | 45.78 | 45.58 | 0.50% | 19,440 |
| Jun 17, 2025 | 45.74 | 46.03 | 45.54 | 45.55 | 45.35 | -1.26% | 18,229 |
| Jun 16, 2025 | 46.03 | 46.33 | 45.89 | 46.13 | 45.93 | 1.14% | 39,209 |
| Jun 13, 2025 | 46.10 | 46.18 | 45.51 | 45.61 | 45.41 | -2.23% | 22,229 |
| Jun 12, 2025 | 46.48 | 46.65 | 46.38 | 46.65 | 46.44 | -0.34% | 16,910 |
| Jun 11, 2025 | 47.10 | 47.21 | 46.76 | 46.81 | 46.60 | -0.40% | 18,324 |
| Jun 10, 2025 | 46.88 | 47.22 | 46.77 | 47.00 | 46.79 | 0.64% | 12,135 |
| Jun 9, 2025 | 46.61 | 46.93 | 46.51 | 46.70 | 46.49 | 0.75% | 67,805 |
| Jun 6, 2025 | 46.21 | 46.46 | 46.11 | 46.35 | 46.14 | 1.42% | 13,204 |
| Jun 5, 2025 | 45.62 | 45.94 | 45.44 | 45.70 | 45.50 | 0.09% | 20,005 |
| Jun 4, 2025 | 45.81 | 45.96 | 45.66 | 45.66 | 45.46 | -0.37% | 21,758 |
| Jun 3, 2025 | 45.05 | 45.93 | 45.02 | 45.83 | 45.63 | 1.73% | 18,826 |
| Jun 2, 2025 | 45.44 | 45.44 | 44.72 | 45.05 | 44.85 | -0.77% | 20,434 |
| May 30, 2025 | 45.47 | 45.71 | 45.35 | 45.40 | 45.20 | -0.70% | 16,587 |
| May 29, 2025 | 45.79 | 45.80 | 45.35 | 45.72 | 45.52 | 0.40% | 18,639 |
| May 28, 2025 | 46.06 | 46.06 | 45.49 | 45.54 | 45.34 | -1.15% | 19,742 |
| May 27, 2025 | 45.45 | 46.08 | 45.29 | 46.07 | 45.87 | 2.67% | 69,758 |
| May 23, 2025 | 44.38 | 45.01 | 44.38 | 44.87 | 44.61 | -0.88% | 49,395 |
| May 22, 2025 | 45.21 | 45.48 | 45.07 | 45.27 | 45.01 | -0.22% | 19,318 |
| May 21, 2025 | 46.22 | 46.24 | 45.36 | 45.37 | 45.11 | -3.10% | 18,636 |
| May 20, 2025 | 46.70 | 46.97 | 46.70 | 46.82 | 46.55 | -0.02% | 27,911 |
| May 19, 2025 | 46.47 | 46.89 | 46.47 | 46.83 | 46.56 | -0.47% | 79,067 |
| May 16, 2025 | 46.91 | 47.12 | 46.71 | 47.05 | 46.78 | 0.41% | 14,946 |
| May 15, 2025 | 46.56 | 46.86 | 46.43 | 46.86 | 46.59 | 0.69% | 17,508 |
| May 14, 2025 | 46.82 | 46.82 | 46.53 | 46.54 | 46.27 | -1.04% | 14,169 |
| May 13, 2025 | 46.86 | 47.23 | 46.86 | 47.03 | 46.76 | 0.53% | 21,849 |
| May 12, 2025 | 46.69 | 47.25 | 46.45 | 46.78 | 46.51 | 3.97% | 25,723 |
| May 9, 2025 | 45.06 | 45.21 | 44.86 | 44.99 | 44.73 | -0.17% | 33,366 |
| May 8, 2025 | 44.37 | 45.31 | 44.37 | 45.07 | 44.81 | 2.46% | 31,150 |
| May 7, 2025 | 44.25 | 44.35 | 43.76 | 43.99 | 43.74 | -0.23% | 16,649 |
| May 6, 2025 | 43.86 | 44.20 | 43.56 | 44.09 | 43.84 | -0.52% | 44,550 |
| May 5, 2025 | 44.19 | 44.70 | 44.19 | 44.32 | 44.07 | -0.63% | 28,674 |
| May 2, 2025 | 44.15 | 44.76 | 44.11 | 44.60 | 44.34 | 2.04% | 26,287 |
| May 1, 2025 | 43.48 | 43.98 | 43.27 | 43.71 | 43.46 | 0.71% | 20,272 |
| Apr 30, 2025 | 43.21 | 43.45 | 42.63 | 43.40 | 43.15 | -0.80% | 16,385 |
| Apr 29, 2025 | 43.45 | 43.80 | 43.31 | 43.75 | 43.50 | 0.34% | 19,634 |
| Apr 28, 2025 | 43.67 | 43.85 | 43.15 | 43.60 | 43.35 | 0.21% | 30,405 |
| Apr 25, 2025 | 43.48 | 43.60 | 43.01 | 43.51 | 43.26 | -0.55% | 37,604 |
| Apr 24, 2025 | 42.99 | 43.77 | 42.99 | 43.75 | 43.36 | 1.58% | 20,329 |
| Apr 23, 2025 | 43.88 | 44.43 | 43.00 | 43.07 | 42.69 | 0.61% | 249,605 |
| Apr 22, 2025 | 42.17 | 42.83 | 41.93 | 42.81 | 42.43 | 2.47% | 35,171 |
| Apr 21, 2025 | 42.16 | 42.16 | 41.37 | 41.78 | 41.41 | -1.67% | 42,033 |
| Apr 17, 2025 | 42.30 | 42.72 | 42.17 | 42.49 | 42.12 | 0.26% | 23,238 |
| Apr 16, 2025 | 42.38 | 42.69 | 41.86 | 42.38 | 42.01 | -0.56% | 56,055 |