WisdomTree U.S. SmallCap Dividend Fund (DES) Historical Stock Data
31.25 ↑0.03 (0.10%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, DES is up 0.06% a day on average. There have been 18 days where WisdomTree U.S. SmallCap Dividend Fund closed green and 12 days where DES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 31.21 | 31.25 | ↑$0.04 (0.13%) | 31.19 | 31.41 | 158.03K |
| 2024-04-25 | 31.19 | 31.22 | ↑$0.03 (0.10%) | 30.96 | 31.24 | 114.85K |
| 2024-04-24 | 31.39 | 31.53 | ↑$0.14 (0.45%) | 31.26 | 31.55 | 198.65K |
| 2024-04-23 | 31.18 | 31.61 | ↑$0.43 (1.38%) | 31.13 | 31.72 | 138.04K |
| 2024-04-22 | 31.06 | 31.24 | ↑$0.18 (0.58%) | 30.92 | 31.37 | 179.70K |
| 2024-04-19 | 30.39 | 30.97 | ↑$0.58 (1.91%) | 30.39 | 31.00 | 118.55K |
| 2024-04-18 | 30.51 | 30.54 | ↑$0.03 (0.10%) | 30.37 | 30.75 | 87.54K |
| 2024-04-17 | 30.70 | 30.34 | ↓$0.36 (-1.17%) | 30.34 | 30.80 | 129.36K |
| 2024-04-16 | 30.53 | 30.51 | ↓$0.02 (-0.07%) | 30.27 | 30.63 | 106.10K |
| 2024-04-15 | 31.11 | 30.73 | ↓$0.38 (-1.22%) | 30.56 | 31.19 | 88.29K |
| 2024-04-12 | 31.21 | 30.92 | ↓$0.29 (-0.93%) | 30.83 | 31.33 | 72.18K |
| 2024-04-11 | 31.33 | 31.30 | ↓$0.03 (-0.10%) | 31.08 | 31.40 | 102.78K |
| 2024-04-10 | 31.53 | 31.19 | ↓$0.34 (-1.08%) | 31.03 | 31.58 | 123.29K |
| 2024-04-09 | 32.21 | 32.22 | ↑$0.01 (0.03%) | 32.01 | 32.31 | 87.37K |
| 2024-04-08 | 32.02 | 32.09 | ↑$0.07 (0.22%) | 31.93 | 32.19 | 62.99K |
| 2024-04-05 | 31.69 | 31.82 | ↑$0.13 (0.41%) | 31.65 | 31.95 | 68.69K |
| 2024-04-04 | 32.20 | 31.77 | ↓$0.43 (-1.34%) | 31.68 | 32.29 | 294.34K |
| 2024-04-03 | 31.73 | 31.92 | ↑$0.19 (0.60%) | 31.73 | 32.01 | 92.39K |
| 2024-04-02 | 32.02 | 31.85 | ↓$0.17 (-0.53%) | 31.71 | 32.05 | 134.70K |
| 2024-04-01 | 32.74 | 32.32 | ↓$0.42 (-1.28%) | 32.27 | 32.74 | 78.72K |
| 2024-03-28 | 32.50 | 32.68 | ↑$0.18 (0.55%) | 32.50 | 32.79 | 120.56K |
| 2024-03-27 | 31.93 | 32.44 | ↑$0.51 (1.60%) | 31.89 | 32.45 | 157.71K |
| 2024-03-26 | 31.98 | 31.68 | ↓$0.30 (-0.94%) | 31.68 | 31.98 | 85.52K |
| 2024-03-25 | 31.76 | 31.76 | ↑$0.00 (0.00%) | 31.76 | 31.96 | 96.99K |
| 2024-03-22 | 32.21 | 31.68 | ↓$0.53 (-1.65%) | 31.68 | 32.27 | 107K |
| 2024-03-21 | 31.95 | 32.19 | ↑$0.24 (0.75%) | 31.95 | 32.29 | 129.77K |
| 2024-03-20 | 31.16 | 31.85 | ↑$0.69 (2.21%) | 31.13 | 31.98 | 220.19K |
| 2024-03-19 | 30.95 | 31.30 | ↑$0.35 (1.13%) | 30.95 | 31.34 | 142.49K |
| 2024-03-18 | 31.30 | 31.07 | ↓$0.23 (-0.73%) | 31.04 | 31.30 | 100.33K |
| 2024-03-15 | 30.98 | 31.23 | ↑$0.25 (0.81%) | 30.98 | 31.32 | 138.16K |
Create an account or log in to view more rows.
$DES power hour will be fucking crazy
$DES shorting it
$DES cover that shit
$DES fake wall lets break it
$DES I still don’t wanna buy it
$DES we want higher!!!
$DES let's gooooooo
$DES buy the dip…smfh
$DES what’s next bulls
$DES I don't know shit
but I know I'm holdin till I at least triple up