WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)
NASDAQ: DGRS · Real-Time Price · USD
50.14
+0.49 (0.99%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.81 | 50.16 | 49.81 | 50.14 | 50.14 | 0.99% | 14,743 |
| Sep 25, 2025 | 49.83 | 49.83 | 49.51 | 49.65 | 49.65 | -1.58% | 29,628 |
| Sep 24, 2025 | 50.59 | 50.81 | 50.35 | 50.45 | 50.19 | -0.24% | 13,480 |
| Sep 23, 2025 | 50.67 | 51.27 | 50.42 | 50.57 | 50.31 | -0.07% | 74,515 |
| Sep 22, 2025 | 50.44 | 50.66 | 50.32 | 50.60 | 50.34 | 0.06% | 10,848 |
| Sep 19, 2025 | 51.62 | 51.62 | 50.57 | 50.57 | 50.31 | -1.79% | 8,767 |
| Sep 18, 2025 | 50.75 | 51.54 | 50.70 | 51.50 | 51.23 | 2.08% | 57,588 |
| Sep 17, 2025 | 50.92 | 51.76 | 50.45 | 50.45 | 50.18 | -0.30% | 36,665 |
| Sep 16, 2025 | 50.75 | 50.75 | 50.33 | 50.60 | 50.33 | -0.23% | 13,671 |
| Sep 15, 2025 | 50.76 | 51.00 | 50.67 | 50.71 | 50.45 | 0.29% | 24,127 |
| Sep 12, 2025 | 51.34 | 51.34 | 50.52 | 50.57 | 50.30 | -1.69% | 13,277 |
| Sep 11, 2025 | 50.41 | 51.44 | 50.41 | 51.44 | 51.17 | 2.07% | 17,242 |
| Sep 10, 2025 | 50.47 | 50.60 | 50.25 | 50.39 | 50.13 | -0.24% | 22,952 |
| Sep 9, 2025 | 50.96 | 50.96 | 50.39 | 50.51 | 50.25 | -1.10% | 13,522 |
| Sep 8, 2025 | 51.50 | 51.50 | 50.83 | 51.07 | 50.81 | -0.51% | 72,952 |
| Sep 5, 2025 | 51.31 | 51.80 | 51.02 | 51.33 | 51.07 | 0.13% | 22,475 |
| Sep 4, 2025 | 50.49 | 51.27 | 50.40 | 51.27 | 51.00 | 1.98% | 27,321 |
| Sep 3, 2025 | 50.21 | 50.57 | 50.00 | 50.27 | 50.01 | -0.20% | 25,789 |
| Sep 2, 2025 | 50.11 | 50.38 | 50.05 | 50.37 | 50.11 | -0.80% | 41,953 |
| Aug 29, 2025 | 50.96 | 51.12 | 50.64 | 50.78 | 50.51 | -0.34% | 17,710 |
| Aug 28, 2025 | 51.24 | 51.24 | 50.65 | 50.95 | 50.68 | -0.30% | 14,502 |
| Aug 27, 2025 | 50.53 | 51.10 | 50.53 | 51.10 | 50.84 | 0.71% | 11,479 |
| Aug 26, 2025 | 50.68 | 50.93 | 50.64 | 50.74 | 50.48 | -0.02% | 11,072 |
| Aug 25, 2025 | 51.01 | 51.01 | 50.72 | 50.75 | 50.42 | -0.75% | 14,789 |
| Aug 22, 2025 | 49.32 | 51.25 | 49.32 | 51.14 | 50.80 | 4.15% | 24,650 |
| Aug 21, 2025 | 48.85 | 49.22 | 48.85 | 49.10 | 48.78 | -0.02% | 12,418 |
| Aug 20, 2025 | 49.45 | 49.52 | 49.11 | 49.11 | 48.79 | -0.85% | 18,031 |
| Aug 19, 2025 | 49.47 | 50.03 | 49.37 | 49.53 | 49.21 | 0.20% | 19,867 |
| Aug 18, 2025 | 49.41 | 49.56 | 49.34 | 49.43 | 49.11 | 0.04% | 39,145 |
| Aug 15, 2025 | 50.04 | 50.04 | 49.36 | 49.41 | 49.08 | -1.09% | 26,086 |
| Aug 14, 2025 | 49.97 | 50.03 | 49.56 | 49.95 | 49.63 | -1.27% | 18,498 |
| Aug 13, 2025 | 49.65 | 50.66 | 49.60 | 50.60 | 50.26 | 2.45% | 13,742 |
| Aug 12, 2025 | 48.09 | 49.40 | 48.09 | 49.39 | 49.06 | 3.24% | 18,106 |
| Aug 11, 2025 | 47.89 | 48.05 | 47.60 | 47.84 | 47.52 | 0.31% | 21,680 |
| Aug 8, 2025 | 47.58 | 47.79 | 47.43 | 47.69 | 47.38 | 0.58% | 13,068 |
| Aug 7, 2025 | 47.89 | 47.96 | 47.21 | 47.41 | 47.10 | -0.28% | 19,750 |
| Aug 6, 2025 | 47.47 | 47.60 | 47.26 | 47.55 | 47.23 | -0.24% | 15,152 |
| Aug 5, 2025 | 47.42 | 47.68 | 47.05 | 47.66 | 47.35 | 0.82% | 10,291 |
| Aug 4, 2025 | 46.60 | 47.29 | 46.60 | 47.28 | 46.96 | 1.89% | 24,424 |
| Aug 1, 2025 | 46.85 | 46.85 | 45.96 | 46.40 | 46.10 | -2.31% | 62,704 |
| Jul 31, 2025 | 47.64 | 47.80 | 47.41 | 47.50 | 47.19 | -1.10% | 22,579 |
| Jul 30, 2025 | 48.67 | 48.77 | 47.75 | 48.03 | 47.71 | -1.04% | 22,710 |
| Jul 29, 2025 | 48.99 | 49.01 | 48.36 | 48.53 | 48.21 | -0.48% | 25,902 |
| Jul 28, 2025 | 49.00 | 49.01 | 48.37 | 48.76 | 48.44 | -0.27% | 20,390 |
| Jul 25, 2025 | 48.82 | 48.90 | 48.43 | 48.90 | 48.54 | 0.48% | 23,042 |
| Jul 24, 2025 | 49.14 | 49.14 | 48.64 | 48.66 | 48.31 | -1.66% | 23,414 |
| Jul 23, 2025 | 49.01 | 49.49 | 49.01 | 49.48 | 49.12 | 1.45% | 20,475 |
| Jul 22, 2025 | 47.97 | 48.85 | 47.97 | 48.78 | 48.42 | 1.81% | 16,406 |
| Jul 21, 2025 | 48.28 | 48.49 | 47.85 | 47.91 | 47.56 | -0.33% | 43,436 |
| Jul 18, 2025 | 48.65 | 48.65 | 47.98 | 48.07 | 47.72 | -0.83% | 56,823 |