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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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