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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	49.97	49.95	49.95	50.03	49.56	18,500
August 13, 2025	49.65	50.6	50.6	50.66	49.6	13,742
August 12, 2025	48.09	49.39	49.39	49.4	48.09	18,106
August 11, 2025	47.89	47.84	47.84	48.05	47.6	21,953
August 08, 2025	47.58	47.69	47.69	47.79	47.43	13,977
August 07, 2025	47.89	47.41	47.41	47.96	47.21	19,800
August 06, 2025	47.47	47.55	47.55	47.6	47.26	15,200
August 05, 2025	47.42	47.66	47.66	47.68	47.05	10,448
August 04, 2025	46.6	47.27	47.27	47.29	46.6	24,487
August 01, 2025	46.85	46.4	46.4	46.85	45.96	62,704
July 31, 2025	47.64	47.5	47.5	47.8	47.41	22,763
July 30, 2025	48.67	48.03	48.03	48.77	47.75	22,795
July 29, 2025	48.99	48.53	48.53	49.01	48.36	25,902
July 28, 2025	49	48.76	48.76	49.01	48.37	20,400
July 25, 2025	48.82	48.9	48.86	48.9	48.43	23,042
July 24, 2025	49.14	48.66	48.63	49.14	48.64	23,414
July 23, 2025	49.01	49.48	49.44	49.49	49.01	20,500
July 22, 2025	47.97	48.77	48.74	48.85	47.97	16,406
July 21, 2025	48.28	47.91	47.88	48.49	47.85	43,436
July 18, 2025	48.65	48.07	48.04	48.65	47.98	56,823
July 17, 2025	47.87	48.47	48.44	48.54	47.87	32,426
July 16, 2025	47.92	47.88	47.85	47.99	47.23	79,529
July 15, 2025	48.82	47.58	47.55	48.82	47.45	23,000
July 14, 2025	48.71	48.72	48.69	48.77	48.36	13,100
July 11, 2025	48.91	48.83	48.83	48.96	48.67	30,300
July 10, 2025	48.74	49.4	49.4	49.7	48.74	125,400
July 09, 2025	48.65	48.72	48.72	48.77	48.27	34,827
July 08, 2025	48.19	48.53	48.53	48.84	48.19	24,900
July 07, 2025	48.53	48.09	48.09	48.91	48	30,300
July 03, 2025	48.82	48.95	48.95	49	48.75	12,512
July 02, 2025	47.9	48.73	48.73	48.75	47.67	27,139
July 01, 2025	46.49	47.82	47.82	48.45	46.42	47,200
June 30, 2025	46.88	46.55	46.55	46.88	46.49	37,726
June 27, 2025	46.76	46.82	46.82	47.01	46.52	80,900
June 26, 2025	45.98	46.59	46.59	46.59	45.98	36,942
June 25, 2025	46.35	45.85	45.85	46.35	45.83	37,528
June 24, 2025	46.35	46.57	46.36	46.71	46.33	39,539
June 23, 2025	45.42	46.19	45.99	46.19	45.13	22,338
June 20, 2025	46	45.56	45.36	46	45.36	10,503
June 18, 2025	45.58	45.78	45.58	46.17	45.58	19,519
June 17, 2025	45.74	45.55	45.35	46.03	45.54	18,229
June 16, 2025	46.03	46.13	46.13	46.33	45.89	39,209
June 13, 2025	46.1	45.61	45.61	46.18	45.51	22,229
June 12, 2025	46.48	46.65	46.65	46.65	46.38	16,910
June 11, 2025	47.1	46.81	46.81	47.21	46.76	18,324

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