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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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