WisdomTree U.S. SmallCap Dividend Fund (DES) Historical Stock Data
32.68 ↑0.24 (0.74%)
As of March 28, 2024, 11:00am 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 31.48 | 31.04 | ↓$0.44 (-1.40%) | 30.85 | 31.50 | 196.99K |
2024-03-13 | 31.50 | 31.54 | ↑$0.04 (0.13%) | 31.44 | 31.75 | 123.99K |
2024-03-12 | 31.66 | 31.49 | ↓$0.17 (-0.54%) | 31.32 | 31.66 | 163.26K |
2024-03-11 | 31.57 | 31.60 | ↑$0.03 (0.10%) | 31.44 | 31.75 | 125.85K |
2024-03-08 | 31.76 | 31.63 | ↓$0.13 (-0.41%) | 31.56 | 32.00 | 171.20K |
2024-03-07 | 31.56 | 31.54 | ↓$0.02 (-0.06%) | 31.50 | 31.77 | 155.13K |
2024-03-06 | 31.52 | 31.37 | ↓$0.15 (-0.48%) | 31.26 | 31.52 | 212.49K |
2024-03-05 | 31.23 | 31.43 | ↑$0.20 (0.64%) | 31.17 | 31.66 | 362.91K |
2024-03-04 | 31.48 | 31.36 | ↓$0.12 (-0.38%) | 31.33 | 31.65 | 170.21K |
2024-03-01 | 31.35 | 31.38 | ↑$0.03 (0.10%) | 31.08 | 31.46 | 284.11K |
2024-02-29 | 31.40 | 31.34 | ↓$0.06 (-0.19%) | 31.24 | 31.64 | 140.87K |
2024-02-28 | 31.13 | 31.03 | ↓$0.10 (-0.32%) | 30.99 | 31.24 | 121.28K |
2024-02-27 | 31.25 | 31.22 | ↓$0.03 (-0.10%) | 31.10 | 31.32 | 190.83K |
2024-02-26 | 31.14 | 31.05 | ↓$0.09 (-0.29%) | 30.94 | 31.29 | 119.48K |
2024-02-23 | 31.18 | 31.21 | ↑$0.03 (0.10%) | 30.99 | 31.36 | 161.25K |
2024-02-22 | 31.31 | 31.21 | ↓$0.10 (-0.32%) | 31.01 | 31.31 | 122.14K |
2024-02-21 | 31.13 | 31.27 | ↑$0.14 (0.45%) | 31.05 | 31.31 | 137.54K |
2024-02-20 | 31.22 | 31.25 | ↑$0.03 (0.10%) | 31.03 | 31.42 | 144.21K |
2024-02-16 | 31.41 | 31.45 | ↑$0.04 (0.13%) | 31.33 | 31.75 | 175.33K |
2024-02-15 | 31.02 | 31.76 | ↑$0.74 (2.39%) | 31.02 | 31.77 | 132.12K |
Create an account or log in to view more rows.
$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
$DES Reinvest your dividends