WisdomTree Emerging Markets SmallCap Dividend Fund (DGS) AMEX

64.75

+0.9751(+1.53%)

Updated at February 20 03:34PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	63.58	63.78	63.78	64	63.37	107,269
February 18, 2026	63.72	63.73	63.73	64.08	63.55	70,005
February 17, 2026	63.27	63.56	63.56	63.72	62.94	74,100
February 13, 2026	63.17	63.62	63.62	63.64	62.81	78,120
February 12, 2026	63.99	63.27	63.27	64.03	63.16	155,629
February 11, 2026	63.4	63.69	63.69	63.78	63.19	67,700
February 10, 2026	63.01	62.87	62.87	63.14	62.87	125,544
February 09, 2026	62.48	62.9	62.9	62.99	62.41	78,900
February 06, 2026	61.7	62.26	62.26	62.26	61.67	112,700
February 05, 2026	61.46	61.33	61.33	61.88	61.17	116,630
February 04, 2026	62.51	61.9	61.9	62.51	61.63	134,635
February 03, 2026	62.13	62.14	62.14	62.26	61.62	92,900
February 02, 2026	60.89	61.47	61.47	61.66	60.89	161,315
January 30, 2026	61.69	61.34	61.34	62	61.07	262,900
January 29, 2026	62.54	62.13	62.13	62.57	61.52	179,500
January 28, 2026	62.45	62.41	62.41	62.55	62.02	124,500
January 27, 2026	61.93	62.41	62.41	62.41	61.81	132,044
January 26, 2026	61.46	61.67	61.67	61.78	61.41	114,200
January 23, 2026	60.66	61.18	61.18	61.34	60.65	81,300
January 22, 2026	60.62	60.84	60.84	61.04	60.6	134,700
January 21, 2026	59.82	60.2	60.2	60.34	59.82	250,827
January 20, 2026	59.3	59.29	59.29	59.68	59.25	70,921
January 16, 2026	59.3	59.35	59.35	59.38	59.09	60,213
January 15, 2026	59.5	59.62	59.62	59.77	59.4	58,135
January 14, 2026	59	59.19	59.19	59.19	58.9	83,500
January 13, 2026	58.91	58.75	58.75	58.94	58.56	95,740
January 12, 2026	58.58	58.97	58.97	58.97	58.58	62,133
January 09, 2026	58.26	58.47	58.47	58.52	58.22	101,914
January 08, 2026	58.02	58.12	58.12	58.15	57.96	47,300
January 07, 2026	58.35	58.27	58.27	58.41	58.16	71,800
January 06, 2026	58.35	58.41	58.41	58.55	58.27	90,200
January 05, 2026	57.83	57.95	57.95	58.04	57.64	106,600
January 02, 2026	57.63	57.69	57.69	57.7	57.47	92,300
December 31, 2025	57.25	57.24	57.24	57.3	57.1	75,600
December 30, 2025	57.17	57.27	57.27	57.3	57.1	96,100
December 29, 2025	56.92	57.06	57.06	57.26	56.85	93,500
December 26, 2025	57.14	57.21	57.21	57.21	57.01	46,200
December 24, 2025	57.71	57.68	57.1	57.74	57.64	43,100
December 23, 2025	57.28	57.63	57.05	57.63	57.25	58,100
December 22, 2025	57.19	57.17	56.6	57.26	57.13	44,902
December 19, 2025	56.94	57.07	56.5	57.16	56.94	73,700
December 18, 2025	56.58	56.66	56.09	57.16	56.51	118,900
December 17, 2025	56.68	56.12	55.55	56.77	56.1	108,615
December 16, 2025	56.65	56.57	56	56.82	56.47	85,734
December 15, 2025	57.3	57.03	56.46	57.35	57.02	126,138
December 12, 2025	57.17	56.77	56.2	57.27	56.62	47,800
December 11, 2025	56.77	57.12	56.55	57.13	56.77	63,812
December 10, 2025	56.58	56.88	56.31	57.03	56.58	117,922
December 09, 2025	56.54	56.77	56.2	56.85	56.54	71,600
December 08, 2025	56.98	56.7	56.13	56.98	56.6	64,400
December 05, 2025	57.34	57.11	56.54	57.49	57.01	63,100
December 04, 2025	57.31	57.23	56.65	57.33	57.15	47,100
December 03, 2025	57.18	57.3	56.72	57.32	57.1	148,501
December 02, 2025	57.01	57.03	56.46	57.14	56.83	325,500
December 01, 2025	56.92	56.96	56.39	57.14	56.85	163,105
November 28, 2025	56.99	57.15	56.58	57.56	56.95	49,726
November 26, 2025	56.55	56.76	56.19	56.8	56.49	81,500
November 25, 2025	55.99	56.34	56.34	56.4	55.79	83,200
November 24, 2025	55.64	55.98	55.98	56	55.58	90,700
November 21, 2025	55.3	55.64	55.64	55.77	54.97	193,800