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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	50.25	49.38	49.38	50.25	49.27	68,500
October 15, 2025	50.44	50.04	50.04	50.65	49.78	36,100
October 14, 2025	48.67	50.24	50.24	50.43	48.67	63,845
October 13, 2025	48.8	49.18	49.18	49.23	48.69	12,235
October 10, 2025	49.66	48.09	48.09	49.66	48.06	13,122
October 09, 2025	49.88	49.51	49.51	49.88	49.45	17,504
October 08, 2025	49.79	50.02	50.02	50.03	49.55	17,000
October 07, 2025	50.16	49.58	49.58	50.16	49.57	8,640
October 06, 2025	50.48	50.1	50.1	50.59	50.05	21,200
October 03, 2025	50.18	50.33	50.33	50.76	50.18	15,100
October 02, 2025	49.97	50.03	50.03	50.05	49.66	18,205
October 01, 2025	49.79	49.98	49.98	50.1	49.6	49,030
September 30, 2025	49.77	49.98	49.98	49.98	49.41	27,946
September 29, 2025	50.4	49.87	49.87	50.4	49.77	18,717
September 26, 2025	49.81	50.14	50.14	50.16	49.81	14,743
September 25, 2025	49.83	49.65	49.65	49.83	49.51	29,628
September 24, 2025	50.59	50.45	50.19	50.81	50.35	13,500
September 23, 2025	50.67	50.57	50.31	51.27	50.42	74,515
September 22, 2025	50.44	50.6	50.34	50.66	50.32	10,848
September 19, 2025	51.62	50.57	50.31	51.62	50.57	8,800
September 18, 2025	50.75	51.49	51.23	51.54	50.7	57,600
September 17, 2025	50.92	50.45	50.19	51.76	50.45	36,700
September 16, 2025	50.75	50.6	50.34	50.75	50.33	13,700
September 15, 2025	50.76	50.71	50.45	51	50.67	24,127
September 12, 2025	51.34	50.57	50.31	51.34	50.52	13,300
September 11, 2025	50.41	51.44	51.17	51.44	50.41	17,242
September 10, 2025	50.47	50.39	50.13	50.6	50.25	23,000
September 09, 2025	50.96	50.51	50.25	50.96	50.39	13,522
September 08, 2025	51.5	51.07	50.81	51.5	50.83	73,000
September 05, 2025	51.8	51.33	51.33	51.86	50.98	22,431
September 04, 2025	50.49	51.27	51.27	51.27	50.4	27,379
September 03, 2025	50.21	50.27	50.27	50.57	50	25,800
September 02, 2025	50.11	50.37	50.37	50.38	50.05	42,164
August 29, 2025	50.96	50.78	50.78	51.12	50.64	17,966
August 28, 2025	51.24	50.95	50.95	51.24	50.65	14,502
August 27, 2025	50.53	51.1	51.1	51.1	50.53	11,500
August 26, 2025	50.68	50.74	50.74	50.93	50.64	11,100
August 25, 2025	51.01	50.75	50.64	51.01	50.72	14,800
August 22, 2025	49.32	51.14	51.02	51.25	49.32	24,700
August 21, 2025	48.85	49.1	48.99	49.22	48.85	12,418
August 20, 2025	49.45	49.11	49	49.52	49.11	18,031
August 19, 2025	49.47	49.53	49.42	50.03	49.37	19,900
August 18, 2025	49.41	49.43	49.32	49.56	49.34	39,145
August 15, 2025	50.04	49.41	49.41	50.04	49.36	26,100

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