WisdomTree U.S. SmallCap Quality Dividend Growth Fund (DGRS) Historical Stock Data
47.70 ↑0.33 (0.69%)
As of May 3, 2024, 9:48am EST.
Historical Data
In the past 30 trading days, DGRS is down -0.29% a day on average. There have been 12 days where WisdomTree U.S. SmallCap Quality Dividend Growth Fund closed green and 18 days where DGRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 48.06 | 47.70 | ↓$0.36 (-0.74%) | 47.58 | 48.06 | 32.52K |
| 2024-05-02 | 47.05 | 47.38 | ↑$0.33 (0.70%) | 46.94 | 47.40 | 40.93K |
| 2024-05-01 | 46.82 | 46.61 | ↓$0.21 (-0.44%) | 46.50 | 47.36 | 27.36K |
| 2024-04-30 | 47.40 | 46.75 | ↓$0.65 (-1.37%) | 46.75 | 47.40 | 16.14K |
| 2024-04-29 | 47.74 | 47.72 | ↓$0.02 (-0.04%) | 47.56 | 47.83 | 28.37K |
| 2024-04-26 | 47.39 | 47.52 | ↑$0.13 (0.27%) | 47.39 | 47.73 | 10.96K |
| 2024-04-25 | 47.68 | 47.38 | ↓$0.30 (-0.63%) | 47.05 | 47.68 | 15.12K |
| 2024-04-24 | 47.74 | 47.78 | ↑$0.04 (0.08%) | 47.42 | 47.79 | 14.06K |
| 2024-04-23 | 47.22 | 47.88 | ↑$0.66 (1.39%) | 47.22 | 48.02 | 24.98K |
| 2024-04-22 | 47.24 | 47.14 | ↓$0.10 (-0.21%) | 46.97 | 47.44 | 34.76K |
| 2024-04-19 | 46.95 | 46.96 | ↑$0.01 (0.02%) | 46.68 | 46.96 | 17.12K |
| 2024-04-18 | 46.43 | 46.37 | ↓$0.06 (-0.14%) | 46.17 | 46.83 | 17.36K |
| 2024-04-17 | 46.87 | 46.27 | ↓$0.60 (-1.29%) | 46.26 | 46.87 | 8.19K |
| 2024-04-16 | 46.44 | 46.58 | ↑$0.14 (0.30%) | 46.14 | 46.74 | 17.90K |
| 2024-04-15 | 47.27 | 46.71 | ↓$0.56 (-1.18%) | 46.56 | 47.46 | 12.79K |
| 2024-04-12 | 47.37 | 47.04 | ↓$0.33 (-0.70%) | 46.88 | 47.37 | 16.22K |
| 2024-04-11 | 47.71 | 47.63 | ↓$0.08 (-0.17%) | 47.36 | 47.77 | 14.84K |
| 2024-04-10 | 48.02 | 47.52 | ↓$0.50 (-1.04%) | 47.24 | 48.02 | 18.62K |
| 2024-04-09 | 48.86 | 48.78 | ↓$0.08 (-0.17%) | 48.43 | 48.86 | 15.14K |
| 2024-04-08 | 48.69 | 48.71 | ↑$0.02 (0.05%) | 48.52 | 48.85 | 17.33K |
| 2024-04-05 | 48.19 | 48.35 | ↑$0.16 (0.33%) | 48.19 | 48.57 | 21.99K |
| 2024-04-04 | 49.16 | 48.29 | ↓$0.87 (-1.77%) | 48.16 | 49.16 | 60.74K |
| 2024-04-03 | 48.38 | 48.65 | ↑$0.27 (0.56%) | 48.36 | 48.81 | 18.89K |
| 2024-04-02 | 48.83 | 48.46 | ↓$0.37 (-0.76%) | 48.21 | 48.85 | 32.05K |
| 2024-04-01 | 49.87 | 49.18 | ↓$0.69 (-1.38%) | 49.15 | 49.99 | 28.99K |
| 2024-03-28 | 49.48 | 49.64 | ↑$0.16 (0.32%) | 49.44 | 49.80 | 15.55K |
| 2024-03-27 | 48.69 | 49.36 | ↑$0.67 (1.37%) | 48.69 | 49.36 | 12.41K |
| 2024-03-26 | 48.77 | 48.40 | ↓$0.37 (-0.76%) | 48.40 | 48.77 | 14.27K |
| 2024-03-25 | 48.45 | 48.47 | ↑$0.02 (0.05%) | 48.45 | 48.64 | 10.64K |
| 2024-03-22 | 49.04 | 48.38 | ↓$0.66 (-1.35%) | 48.38 | 49.04 | 17.83K |
Create an account or log in to view more rows.
$DGRS buying!
$DGRS Holding
$DGRS wow! I sold too early
$DGRS bag holders for life club
$DGRS call the SEC
$DGRS volume is almost nonexistent
$DGRS when is earnings
$DGRS this sell-off is meh.
$DGRS If options never existed
what do you think this stock would be trading at?
$DGRS watch this fly!!!!