WisdomTree U.S. SmallCap Quality Dividend Growth Fund - DGRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	52.19	51.9	51.9	52.29	51.86	15,437
January 12, 2026	51.76	51.92	51.92	52.04	51.69	23,200
January 09, 2026	51.88	51.95	51.95	52.04	51.43	18,336
January 08, 2026	51.08	51.84	51.84	52.04	51.08	12,619
January 07, 2026	51.33	50.59	50.59	51.33	50.42	74,141
January 06, 2026	50.57	51.24	51.24	51.29	50.35	19,119
January 05, 2026	50.11	50.7	50.7	51.1	50.11	14,811
January 02, 2026	49.75	49.99	49.99	50.12	49.36	22,000
December 31, 2025	50.09	49.62	49.62	50.09	49.52	31,800
December 30, 2025	50.4	50.1	50.1	50.4	50.1	16,031
December 29, 2025	50.42	50.34	50.34	50.44	50.25	11,016
December 26, 2025	50.46	50.48	50.48	50.48	50.22	7,647
December 24, 2025	50.64	50.75	50.51	50.77	50.52	10,848
December 23, 2025	50.66	50.62	50.62	50.78	50.6	13,300
December 22, 2025	50.89	50.81	50.81	51.17	50.71	13,500
December 19, 2025	50.92	50.7	50.7	51.07	50.23	17,500
December 18, 2025	51.4	51	51	51.48	50.72	28,400
December 17, 2025	51.09	51.06	51.06	51.55	50.95	49,100
December 16, 2025	51.18	51.02	51.02	51.33	50.84	35,700
December 15, 2025	51.5	51.32	51.32	51.56	51.13	38,601
December 12, 2025	51.73	51.33	51.33	51.75	51.23	15,973
December 11, 2025	51.15	51.59	51.59	51.71	51.15	53,126
December 10, 2025	49.88	51.23	51.23	51.47	49.88	25,213
December 09, 2025	49.51	49.92	49.92	50.07	49.51	29,913
December 08, 2025	50.09	49.61	49.61	50.09	49.57	12,200
December 05, 2025	49.95	49.98	49.98	50.35	49.93	30,300
December 04, 2025	50.13	50.13	50.11	50.3	49.95	19,327
December 03, 2025	49.51	50.23	50.23	50.26	49.51	22,600
December 02, 2025	49.41	49.3	49.3	49.49	49.1	14,300
December 01, 2025	48.84	49.2	49.2	49.49	48.84	39,100
November 28, 2025	49.41	49.33	49.33	49.41	49.2	9,925
November 26, 2025	48.97	49.33	49.33	49.75	48.97	15,200
November 25, 2025	48.11	49.11	49.11	49.28	48.11	14,000
November 24, 2025	47.59	47.89	47.89	48.02	47.42	34,119
November 21, 2025	46.49	47.72	47.72	48.01	46.49	18,700
November 20, 2025	47.1	46.24	46.24	47.5	46.21	22,947
November 19, 2025	46.92	46.76	46.76	47.12	46.57	15,900
November 18, 2025	46.6	46.93	46.93	47.08	46.6	17,600
November 17, 2025	48.02	46.94	46.94	48.02	46.88	16,900
November 14, 2025	47.85	48.06	48.06	48.1	47.69	21,702
November 13, 2025	48.68	48.23	48.23	49.05	48.1	17,200
November 12, 2025	48.83	48.9	48.9	49.41	48.83	8,500
November 11, 2025	48.6	48.83	48.83	48.91	48.6	15,508
November 10, 2025	48.94	48.69	48.69	48.94	48.44	10,200
November 07, 2025	48.12	48.45	48.45	48.59	48.09	17,647
November 06, 2025	49.04	48.36	48.36	49.13	48.33	12,600
November 05, 2025	48.69	49.19	49.19	49.37	48.59	19,626
November 04, 2025	48.38	48.39	48.39	48.63	48.33	30,537
November 03, 2025	48.83	48.88	48.88	48.88	48.35	21,300
October 31, 2025	48.5	48.91	48.91	48.94	48.5	19,500
October 30, 2025	48.88	48.82	48.82	49.32	48.81	11,400
October 29, 2025	49.97	49.11	49.11	50.18	48.87	16,000
October 28, 2025	50.12	50.09	50.09	50.23	49.88	9,008
October 27, 2025	50.79	50.4	50.37	50.79	50.23	17,038
October 24, 2025	50.59	50.58	50.54	50.83	50.53	13,672
October 23, 2025	50.21	50.22	50.22	50.38	49.95	19,037
October 22, 2025	50.06	49.94	49.94	50.79	49.76	16,000
October 21, 2025	49.94	50.2	50.2	50.34	49.94	21,622
October 20, 2025	49.68	50.07	50.07	50.11	49.68	23,848
October 17, 2025	49.26	49.4	49.4	49.51	49.17	115,500

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