WisdomTree U.S. SmallCap Quality Dividend Growth Fund (DGRS) Historical Stock Data
50.48 ↓0.26 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGRS is up 0.15% a day on average. There have been 15 days where WisdomTree U.S. SmallCap Quality Dividend Growth Fund closed green and 15 days where DGRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 50.46 | 50.48 | ↑$0.02 (0.05%) | 50.22 | 50.48 | 7.65K |
| 2025-12-24 | 50.64 | 50.75 | ↑$0.11 (0.21%) | 50.52 | 50.77 | 10.84K |
| 2025-12-23 | 50.66 | 50.62 | ↓$0.04 (-0.07%) | 50.60 | 50.78 | 12.04K |
| 2025-12-22 | 50.89 | 50.81 | ↓$0.08 (-0.16%) | 50.81 | 51.16 | 11.38K |
| 2025-12-19 | 50.92 | 50.70 | ↓$0.22 (-0.43%) | 50.23 | 51.07 | 17.45K |
| 2025-12-18 | 51.40 | 51.00 | ↓$0.40 (-0.78%) | 50.72 | 51.48 | 19.59K |
| 2025-12-17 | 51.09 | 51.06 | ↓$0.03 (-0.06%) | 50.95 | 51.55 | 38.46K |
| 2025-12-16 | 51.18 | 51.02 | ↓$0.16 (-0.31%) | 50.86 | 51.33 | 27.36K |
| 2025-12-15 | 51.50 | 51.32 | ↓$0.18 (-0.35%) | 51.13 | 51.56 | 21.74K |
| 2025-12-12 | 51.73 | 51.33 | ↓$0.40 (-0.77%) | 51.23 | 51.75 | 9.44K |
| 2025-12-11 | 51.15 | 51.59 | ↑$0.44 (0.86%) | 51.15 | 51.71 | 45.15K |
| 2025-12-10 | 49.88 | 51.23 | ↑$1.35 (2.71%) | 49.88 | 51.47 | 19.12K |
| 2025-12-09 | 49.51 | 49.92 | ↑$0.41 (0.84%) | 49.51 | 50.07 | 22.55K |
| 2025-12-08 | 50.09 | 49.61 | ↓$0.48 (-0.96%) | 49.59 | 50.09 | 8.49K |
| 2025-12-05 | 49.95 | 49.98 | ↑$0.03 (0.05%) | 49.93 | 50.35 | 25.22K |
| 2025-12-04 | 50.13 | 50.13 | ↑$0.00 (0.00%) | 49.95 | 50.30 | 19.33K |
| 2025-12-03 | 49.51 | 50.23 | ↑$0.72 (1.45%) | 49.51 | 50.26 | 22.57K |
| 2025-12-02 | 49.41 | 49.30 | ↓$0.11 (-0.23%) | 49.10 | 49.49 | 11.55K |
| 2025-12-01 | 48.84 | 49.20 | ↑$0.36 (0.73%) | 48.84 | 49.49 | 39.03K |
| 2025-11-28 | 49.41 | 49.33 | ↓$0.08 (-0.16%) | 49.23 | 49.41 | 9.92K |
| 2025-11-26 | 48.97 | 49.33 | ↑$0.36 (0.74%) | 48.97 | 49.70 | 12.92K |
| 2025-11-25 | 48.11 | 49.11 | ↑$1.00 (2.08%) | 48.11 | 49.28 | 13.97K |
| 2025-11-24 | 47.59 | 47.89 | ↑$0.30 (0.64%) | 47.42 | 48.02 | 30.77K |
| 2025-11-21 | 46.49 | 47.72 | ↑$1.23 (2.64%) | 46.49 | 48.01 | 16.12K |
| 2025-11-20 | 47.10 | 46.24 | ↓$0.86 (-1.83%) | 46.24 | 47.50 | 19.04K |
| 2025-11-19 | 46.92 | 46.76 | ↓$0.16 (-0.34%) | 46.62 | 47.12 | 13.80K |
| 2025-11-18 | 46.60 | 46.93 | ↑$0.33 (0.71%) | 46.60 | 47.08 | 13.11K |
| 2025-11-17 | 48.02 | 46.94 | ↓$1.08 (-2.25%) | 46.88 | 48.02 | 12.75K |
| 2025-11-14 | 47.85 | 48.06 | ↑$0.21 (0.45%) | 47.71 | 48.10 | 19.24K |
| 2025-11-13 | 48.68 | 48.23 | ↓$0.45 (-0.92%) | 48.10 | 49.05 | 15.74K |
Create an account or log in to view more rows.
$DGRS Here we go!!!
$DGRS I gave in! Bought more 100 shares
$DGRS bear trap?
$DGRS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$DGRS more calls coming in
$DGRS gets me every time lol
$DGRS last chance to load imo
$DGRS Lol she wants higher
$DGRS now I buy
$DGRS 50% chance this will go up or down. I am a professional guys.