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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.69	56.32	56.32	56.46	55.67	9,700
February 19, 2026	55.72	55.96	55.96	55.98	55.59	87,100
February 18, 2026	55.85	55.95	55.95	56.39	55.77	47,625
February 17, 2026	56.06	55.82	55.82	56.35	55.4	16,400
February 13, 2026	55.64	56.09	56.09	56.23	55.46	10,600
February 12, 2026	56.51	55.51	55.51	56.59	55.08	27,200
February 11, 2026	56.68	56.23	56.23	57.06	56.12	21,100
February 10, 2026	56.38	56.36	56.36	56.71	56.36	23,706
February 09, 2026	56.43	56.43	56.43	56.5	56.16	22,316
February 06, 2026	55.68	56.48	56.48	56.52	55.68	27,600
February 05, 2026	55.31	55.31	55.31	55.6	54.98	34,200
February 04, 2026	54.67	55.51	55.51	55.66	54.67	24,103
February 03, 2026	54.13	54.36	54.36	54.79	53.85	25,849
February 02, 2026	53.25	54.21	54.21	54.4	53.25	26,602
January 30, 2026	52.98	53.47	53.47	53.51	52.9	24,800
January 29, 2026	53.05	53.35	53.35	53.39	52.78	46,500
January 28, 2026	53.16	52.73	52.73	53.29	52.7	21,900
January 27, 2026	53.08	53.1	53.1	53.17	52.81	35,400
January 26, 2026	53.24	53.14	53.13	53.29	52.75	121,839
January 23, 2026	54.02	53.15	53.15	54.02	53.1	12,710
January 22, 2026	54.18	54.14	54.14	54.51	54.04	64,500
January 21, 2026	52.67	53.94	53.94	54.07	52.67	15,119
January 20, 2026	52.41	52.23	52.23	52.56	52.1	123,624
January 16, 2026	53.13	52.97	52.97	53.13	52.89	48,218
January 15, 2026	52.39	53.14	53.14	53.23	52.39	12,643
January 14, 2026	51.89	52.37	52.37	52.47	51.89	64,720
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

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