WisdomTree U.S. SmallCap Quality Dividend Growth Fund (DGRS) Historical Stock Data
54.72 ↓0.12 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGRS is down -0.09% a day on average. There have been 13 days where WisdomTree U.S. SmallCap Quality Dividend Growth Fund closed green and 17 days where DGRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 54.84 | 54.72 | ↓$0.12 (-0.22%) | 54.35 | 55.09 | 25.43K |
| 2024-12-09 | 55.24 | 54.84 | ↓$0.40 (-0.72%) | 54.84 | 55.43 | 68.58K |
| 2024-12-06 | 55.68 | 54.86 | ↓$0.82 (-1.47%) | 54.79 | 55.68 | 33.62K |
| 2024-12-05 | 55.91 | 55.28 | ↓$0.63 (-1.13%) | 55.28 | 55.91 | 28.10K |
| 2024-12-04 | 56.02 | 55.96 | ↓$0.06 (-0.11%) | 55.47 | 56.04 | 41.25K |
| 2024-12-03 | 56.43 | 55.97 | ↓$0.46 (-0.82%) | 55.79 | 56.45 | 31.01K |
| 2024-12-02 | 56.35 | 56.42 | ↑$0.07 (0.12%) | 55.89 | 56.53 | 27.39K |
| 2024-11-29 | 56.29 | 56.14 | ↓$0.15 (-0.27%) | 56.05 | 56.33 | 13.69K |
| 2024-11-27 | 56.39 | 56.01 | ↓$0.38 (-0.67%) | 55.93 | 57.10 | 43.05K |
| 2024-11-26 | 56.40 | 56.17 | ↓$0.23 (-0.40%) | 55.95 | 56.40 | 39.40K |
| 2024-11-25 | 56.20 | 56.61 | ↑$0.41 (0.73%) | 56.20 | 57.15 | 32.16K |
| 2024-11-22 | 55.00 | 55.79 | ↑$0.79 (1.44%) | 55.00 | 55.82 | 30.08K |
| 2024-11-21 | 54.24 | 54.77 | ↑$0.53 (0.98%) | 54.23 | 54.94 | 25.12K |
| 2024-11-20 | 53.85 | 53.94 | ↑$0.09 (0.17%) | 53.45 | 53.94 | 31.57K |
| 2024-11-19 | 53.27 | 53.86 | ↑$0.59 (1.10%) | 53.27 | 53.95 | 42.83K |
| 2024-11-18 | 53.96 | 53.87 | ↓$0.09 (-0.17%) | 53.82 | 54.16 | 41.27K |
| 2024-11-15 | 54.30 | 53.70 | ↓$0.60 (-1.10%) | 53.64 | 54.45 | 33.87K |
| 2024-11-14 | 54.95 | 54.23 | ↓$0.72 (-1.30%) | 54.01 | 54.95 | 27.91K |
| 2024-11-13 | 55.35 | 54.63 | ↓$0.72 (-1.30%) | 54.61 | 55.44 | 43.96K |
| 2024-11-12 | 55.67 | 54.96 | ↓$0.71 (-1.27%) | 54.93 | 55.79 | 91.36K |
| 2024-11-11 | 55.59 | 55.78 | ↑$0.19 (0.34%) | 55.56 | 56.04 | 41.49K |
| 2024-11-08 | 54.80 | 55.08 | ↑$0.28 (0.51%) | 54.66 | 55.23 | 30.30K |
| 2024-11-07 | 55.35 | 54.86 | ↓$0.49 (-0.89%) | 54.86 | 55.44 | 181.07K |
| 2024-11-06 | 53.76 | 55.28 | ↑$1.52 (2.83%) | 53.76 | 55.44 | 36.54K |
| 2024-11-05 | 50.96 | 51.82 | ↑$0.86 (1.69%) | 50.96 | 51.84 | 20.60K |
| 2024-11-04 | 50.59 | 50.76 | ↑$0.17 (0.34%) | 50.59 | 51.09 | 11.91K |
| 2024-11-01 | 50.80 | 50.62 | ↓$0.18 (-0.35%) | 50.53 | 50.91 | 11.30K |
| 2024-10-31 | 51.12 | 50.45 | ↓$0.67 (-1.31%) | 50.45 | 51.23 | 22.14K |
| 2024-10-30 | 50.97 | 51.10 | ↑$0.13 (0.26%) | 50.97 | 51.71 | 29.13K |
| 2024-10-29 | 50.82 | 51.00 | ↑$0.18 (0.35%) | 50.65 | 51.02 | 21.38K |
Create an account or log in to view more rows.
$DGRS now I buy
$DGRS 50% chance this will go up or down. I am a professional guys.
$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.