WisdomTree U.S. SmallCap Dividend Fund (DES) Historical Stock Data
33.93 ↓0.20 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DES is up 0.11% a day on average. There have been 16 days where WisdomTree U.S. SmallCap Dividend Fund closed green and 14 days where DES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 33.86 | 33.93 | ↑$0.07 (0.21%) | 33.76 | 33.94 | 83.90K |
| 2025-12-24 | 34.00 | 34.13 | ↑$0.13 (0.38%) | 33.91 | 34.14 | 56.46K |
| 2025-12-23 | 34.09 | 33.99 | ↓$0.10 (-0.29%) | 33.98 | 34.15 | 91.09K |
| 2025-12-22 | 34.20 | 34.20 | ↑$0.00 (0.00%) | 34.08 | 34.51 | 114.11K |
| 2025-12-19 | 34.27 | 34.14 | ↓$0.13 (-0.38%) | 33.98 | 34.36 | 110.57K |
| 2025-12-18 | 34.56 | 34.35 | ↓$0.21 (-0.61%) | 34.27 | 34.63 | 123.06K |
| 2025-12-17 | 34.32 | 34.39 | ↑$0.07 (0.20%) | 34.27 | 34.66 | 86.03K |
| 2025-12-16 | 34.49 | 34.33 | ↓$0.16 (-0.46%) | 34.18 | 34.57 | 106.69K |
| 2025-12-15 | 34.77 | 34.56 | ↓$0.21 (-0.60%) | 34.39 | 34.79 | 94.43K |
| 2025-12-12 | 34.87 | 34.57 | ↓$0.30 (-0.86%) | 34.39 | 34.87 | 64.94K |
| 2025-12-11 | 34.42 | 34.72 | ↑$0.30 (0.87%) | 34.42 | 34.84 | 162.54K |
| 2025-12-10 | 33.77 | 34.48 | ↑$0.71 (2.10%) | 33.77 | 34.67 | 141.44K |
| 2025-12-09 | 33.55 | 33.76 | ↑$0.21 (0.63%) | 33.55 | 33.94 | 89.48K |
| 2025-12-08 | 33.82 | 33.57 | ↓$0.25 (-0.74%) | 33.57 | 33.82 | 190.22K |
| 2025-12-05 | 33.76 | 33.84 | ↑$0.08 (0.24%) | 33.54 | 33.98 | 111.70K |
| 2025-12-04 | 33.87 | 33.81 | ↓$0.06 (-0.18%) | 33.77 | 33.97 | 133.52K |
| 2025-12-03 | 33.57 | 33.93 | ↑$0.36 (1.07%) | 33.57 | 33.99 | 88.32K |
| 2025-12-02 | 33.71 | 33.53 | ↓$0.18 (-0.53%) | 33.40 | 33.71 | 122.12K |
| 2025-12-01 | 33.37 | 33.55 | ↑$0.18 (0.54%) | 33.37 | 33.74 | 91.37K |
| 2025-11-28 | 33.64 | 33.63 | ↓$0.01 (-0.03%) | 33.43 | 33.64 | 54.86K |
| 2025-11-26 | 33.44 | 33.57 | ↑$0.13 (0.39%) | 33.44 | 33.83 | 127.96K |
| 2025-11-25 | 32.80 | 33.47 | ↑$0.67 (2.05%) | 32.80 | 33.56 | 102.89K |
| 2025-11-24 | 32.57 | 32.69 | ↑$0.12 (0.37%) | 32.42 | 32.78 | 157.99K |
| 2025-11-21 | 31.88 | 32.65 | ↑$0.77 (2.42%) | 31.78 | 32.78 | 121.49K |
| 2025-11-20 | 32.31 | 31.77 | ↓$0.54 (-1.67%) | 31.75 | 32.51 | 195.87K |
| 2025-11-19 | 32.10 | 31.99 | ↓$0.11 (-0.34%) | 31.89 | 32.24 | 153.95K |
| 2025-11-18 | 31.89 | 32.10 | ↑$0.21 (0.66%) | 31.89 | 32.24 | 116.01K |
| 2025-11-17 | 32.75 | 32.02 | ↓$0.73 (-2.23%) | 31.98 | 32.77 | 142.31K |
| 2025-11-14 | 32.50 | 32.76 | ↑$0.26 (0.80%) | 32.43 | 32.81 | 106.22K |
| 2025-11-13 | 33.03 | 32.76 | ↓$0.27 (-0.82%) | 32.71 | 33.24 | 142.39K |
Create an account or log in to view more rows.
$DES no pain no gain
$DES i need more
$DES death cross will complete today
$DES holding and buying these dips is so easy.
$DES get over the hump
$DES Sleep well my bulls
sleep well
$DES this is my only green stonk!
I really like this stonk.
$DES shorting it
$DES every dip gets bought up.
$DES Slapping that ask today