WisdomTree U.S. SmallCap Quality Dividend Growth Fund (DGRS) Historical Stock Data
46.55 ↓0.24 (-0.51%)
As of February 3, 2023, 2:15pm EST.
Historical Data
In the past 30 trading days, DGRS is up 0.44% a day on average. There have been 19 days where WisdomTree U.S. SmallCap Quality Dividend Growth Fund closed green and 11 days where DGRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 46.01 | 46.79 | ↑$0.78 (1.70%) | 46.01 | 46.84 | 8.72K |
| 2023-02-01 | 44.91 | 45.74 | ↑$0.83 (1.85%) | 44.77 | 46.00 | 14.97K |
| 2023-01-31 | 44.18 | 44.98 | ↑$0.80 (1.81%) | 44.01 | 45.05 | 76.82K |
| 2023-01-30 | 43.86 | 43.83 | ↓$0.03 (-0.07%) | 43.83 | 44.20 | 25.33K |
| 2023-01-27 | 43.80 | 44.12 | ↑$0.32 (0.73%) | 43.76 | 44.21 | 7.93K |
| 2023-01-26 | 43.99 | 43.79 | ↓$0.20 (-0.45%) | 43.40 | 44.02 | 16.13K |
| 2023-01-25 | 43.27 | 43.71 | ↑$0.44 (1.03%) | 43.12 | 43.74 | 21.61K |
| 2023-01-24 | 43.61 | 43.59 | ↓$0.02 (-0.05%) | 43.42 | 43.76 | 22.94K |
| 2023-01-23 | 43.58 | 43.83 | ↑$0.25 (0.57%) | 43.58 | 43.95 | 18.79K |
| 2023-01-20 | 42.80 | 43.36 | ↑$0.56 (1.30%) | 42.54 | 43.39 | 14.69K |
| 2023-01-19 | 42.69 | 42.63 | ↓$0.06 (-0.13%) | 42.44 | 42.79 | 11.16K |
| 2023-01-18 | 43.77 | 42.98 | ↓$0.79 (-1.81%) | 42.98 | 44.00 | 8.57K |
| 2023-01-17 | 43.69 | 43.59 | ↓$0.10 (-0.22%) | 43.52 | 43.82 | 23.19K |
| 2023-01-13 | 43.29 | 43.77 | ↑$0.48 (1.11%) | 43.14 | 43.85 | 14.35K |
| 2023-01-12 | 43.18 | 43.47 | ↑$0.29 (0.67%) | 43.00 | 43.52 | 9.30K |
| 2023-01-11 | 42.87 | 43.10 | ↑$0.23 (0.53%) | 42.86 | 43.13 | 14.37K |
| 2023-01-10 | 41.93 | 42.59 | ↑$0.66 (1.57%) | 41.93 | 42.64 | 10.07K |
| 2023-01-09 | 42.21 | 42.02 | ↓$0.19 (-0.45%) | 41.97 | 42.46 | 22.99K |
| 2023-01-06 | 41.17 | 41.93 | ↑$0.76 (1.85%) | 41.09 | 41.98 | 18.65K |
| 2023-01-05 | 40.84 | 40.80 | ↓$0.04 (-0.10%) | 40.53 | 40.86 | 11.81K |
| 2023-01-04 | 40.79 | 41.04 | ↑$0.25 (0.61%) | 40.75 | 41.24 | 53.17K |
| 2023-01-03 | 40.43 | 40.38 | ↓$0.05 (-0.13%) | 40.16 | 40.75 | 10.64K |
| 2022-12-30 | 40.15 | 40.21 | ↑$0.06 (0.15%) | 39.94 | 40.34 | 61.91K |
| 2022-12-29 | 39.87 | 40.44 | ↑$0.57 (1.42%) | 39.87 | 40.56 | 47.22K |
| 2022-12-28 | 40.59 | 39.62 | ↓$0.97 (-2.39%) | 39.58 | 40.60 | 37.50K |
| 2022-12-27 | 40.56 | 40.48 | ↓$0.08 (-0.20%) | 40.29 | 40.68 | 22.36K |
| 2022-12-23 | 40.11 | 40.45 | ↑$0.34 (0.85%) | 39.98 | 40.46 | 11.33K |
| 2022-12-22 | 40.07 | 40.27 | ↑$0.20 (0.51%) | 39.72 | 40.50 | 19.74K |
| 2022-12-21 | 40.44 | 40.74 | ↑$0.30 (0.74%) | 40.44 | 40.84 | 22.81K |
| 2022-12-20 | 39.96 | 40.04 | ↑$0.08 (0.20%) | 39.87 | 40.25 | 17.12K |
Create an account or log in to view more rows.
$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!!!!
$DGRS I like green candles on my birthday cake
$DGRS keep inchin
$DGRS is the dump over
$DGRS hot trash
$DGRS Bull trap
$DGRS it can go lower
$DGRS HOLDING STRONG FOR ALL OF YOU