Advertisement
U.S. markets open in 2 hours 20 minutes

WisdomTree U.S. SmallCap Quality Dividend Growth Fund (DGRS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
49.36+0.96 (+1.98%)
At close: 04:00PM EDT
50.99 +1.63 (+3.31%)
After hours: 06:28PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202448.6949.3648.6949.3649.3612,500
Mar 26, 202448.7748.7748.4048.4048.4014,300
Mar 25, 202448.4548.6448.4548.4748.4710,600
Mar 22, 202449.0449.0448.3848.3848.3817,800
Mar 21, 202448.6849.0748.5548.9948.9933,100
Mar 20, 202447.5548.4247.4548.3248.3214,200
Mar 19, 202447.1147.6547.1147.6447.6411,300
Mar 18, 202447.5347.5347.2247.2247.2226,700
Mar 15, 202447.5247.5747.3047.4547.4517,400
Mar 14, 202447.8947.9047.0947.3947.3919,900
Mar 13, 202448.1348.2147.9548.0548.0528,900
Mar 12, 202448.0148.1147.7747.9347.9315,200
Mar 11, 202448.0548.0647.7348.0348.0325,200
Mar 08, 202448.4348.5748.0748.1948.197,600
Mar 07, 202448.1148.1347.9548.0148.0115,900
Mar 06, 202447.8147.8447.5347.6647.6663,500
Mar 05, 202447.4647.8947.4647.5747.5737,600
Mar 04, 202447.5748.0247.5747.6547.6517,500
Mar 01, 202447.8447.8447.3347.6247.6227,800
Feb 29, 202447.5447.8047.4247.6047.6011,800
Feb 28, 202447.0747.2046.8547.0047.0015,500
Feb 27, 202447.2747.4547.1847.3647.3619,400
Feb 26, 202447.1047.3246.9147.0847.0819,700
Feb 23, 202447.0847.4346.9347.2147.21133,100
Feb 23, 20240.055 Dividend
Feb 22, 202447.1247.2246.8647.1847.1320,500
Feb 21, 202447.0047.1246.7647.0446.9914,400
Feb 20, 202447.1947.2446.8246.9746.9292,900
Feb 16, 202447.4347.7147.2647.4147.3514,300
Feb 15, 202446.9047.8246.9047.8047.7422,600
Feb 14, 202446.2046.7246.0046.6246.5721,800
Feb 13, 202446.6146.6145.6446.0045.9521,600
Feb 12, 202446.9547.8446.9547.7547.699,400
Feb 09, 202446.5746.9146.3346.9146.8613,000
Feb 08, 202445.8646.4245.8146.4246.3710,600
Feb 07, 202445.9845.9845.5845.7645.7110,300
Feb 06, 202445.4746.0045.4745.8645.8120,100
Feb 05, 202445.8545.8945.3745.6445.5917,200
Feb 02, 202446.0946.4845.9046.3146.2616,300
Feb 01, 202446.3246.6145.7446.6146.5678,000
Jan 31, 202447.1647.1646.0746.0746.0245,800
Jan 30, 202447.2347.3146.9347.2247.1633,200
Jan 29, 202446.8747.2446.6547.2447.187,800
Jan 26, 202446.9247.1946.6846.8046.7512,200
Jan 25, 202446.5546.7546.3146.7346.6823,100
Jan 25, 20240.04 Dividend
Jan 24, 202446.8746.8746.1046.1546.0618,500
Jan 23, 202446.8446.9346.3946.4646.3723,000
Jan 22, 202446.0046.6146.0046.5946.5017,300
Jan 19, 202445.5445.7545.0945.7545.6615,700
Jan 18, 202445.2845.4344.9545.4345.3418,600
Jan 17, 202444.7545.0044.5244.9144.8222,700
Jan 16, 202445.4545.4545.0545.1345.0428,900
Jan 12, 202446.0946.2045.5245.7345.6416,000
Jan 11, 202445.9045.9045.2845.7345.6492,800
Jan 10, 202445.7245.9345.5945.8945.8047,500
Jan 09, 202445.9745.9745.5645.7845.6946,700
Jan 08, 202445.8846.3545.7846.3546.2639,300
Jan 05, 202445.8746.3545.7745.8845.7964,500
Jan 04, 202446.1546.3545.9746.0245.9323,200
Jan 03, 202446.5646.7246.0746.1346.0449,100
Jan 02, 202447.2447.6147.0547.3447.2480,200
Dec 29, 202347.9147.9347.4147.4447.3421,200
Dec 28, 202347.9148.1747.8847.9147.8134,800
Dec 27, 202348.0648.3647.9548.0747.9718,900
Dec 26, 202347.6748.2147.6748.1348.0310,700
Dec 22, 202347.5247.7947.4347.6347.5322,400
Dec 22, 20230.18 Dividend
Dec 21, 202347.0647.4947.0147.4447.1629,800
Dec 20, 202347.2647.9946.8546.8546.5812,100
Dec 19, 202346.8847.4546.8847.4447.1638,000
Dec 18, 202346.7946.8346.3946.4946.2228,600
Dec 15, 202347.0847.1046.4046.5646.2917,600
Dec 14, 202346.3347.1046.3346.9646.6934,300
Dec 13, 202344.4245.6943.9345.6645.3952,700
Dec 12, 202344.5444.5444.2344.3544.0937,300
Dec 11, 202344.3144.5944.2844.4844.229,000
Dec 08, 202344.3944.5444.1144.3344.0712,900
Dec 07, 202343.7944.2043.6444.2043.9412,900
Dec 06, 202344.0044.5643.6943.7243.4719,100
Dec 05, 202344.1544.1543.6643.7443.4925,800
Dec 04, 202343.5944.2543.5944.2243.9620,900
Dec 01, 202342.4943.7442.4243.7443.4929,400
Nov 30, 202342.3742.6442.1742.4942.2459,500
Nov 29, 202342.4442.8242.3242.3642.1114,600
Nov 28, 202342.4542.5342.2242.2642.0136,000
Nov 27, 202342.3842.4542.1142.4242.1712,800
Nov 24, 202342.4542.5842.3942.4542.2025,200
Nov 24, 20230.095 Dividend
Nov 22, 202342.4042.5442.2342.3442.0075,100
Nov 21, 202342.5242.5242.1542.1841.8423,800
Nov 20, 202342.3742.6142.3242.5642.2229,900
Nov 17, 202342.4742.7042.3742.5642.2211,800
Nov 16, 202342.6042.6041.9042.0641.7220,900
Nov 15, 202342.4942.9942.4242.6042.2621,000
Nov 14, 202341.2642.4141.2642.4142.0751,400
Nov 13, 202340.0440.3740.0440.2339.9116,500
Nov 10, 202340.1040.4339.8540.3240.0014,000
Nov 09, 202340.5440.5439.8039.9139.5912,200
Nov 08, 202340.6140.6540.2540.3340.0112,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...