WisdomTree Emerging Markets SmallCap Dividend Fund (DGS) Historical Stock Data
57.63 ↑0.45 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGS is down -0.01% a day on average. There have been 17 days where WisdomTree Emerging Markets SmallCap Dividend Fund closed green and 13 days where DGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 57.28 | 57.63 | ↑$0.34 (0.60%) | 57.25 | 57.63 | 58K |
| 2025-12-22 | 57.19 | 57.17 | ↓$0.02 (-0.03%) | 57.13 | 57.26 | 44.87K |
| 2025-12-19 | 56.94 | 57.07 | ↑$0.13 (0.23%) | 56.94 | 57.16 | 73.65K |
| 2025-12-18 | 56.68 | 56.66 | ↓$0.02 (-0.04%) | 56.51 | 57.16 | 118.31K |
| 2025-12-17 | 56.68 | 56.12 | ↓$0.56 (-1.00%) | 56.10 | 56.76 | 108.11K |
| 2025-12-16 | 56.65 | 56.57 | ↓$0.08 (-0.14%) | 56.51 | 56.82 | 84.93K |
| 2025-12-15 | 57.30 | 57.03 | ↓$0.27 (-0.47%) | 57.02 | 57.32 | 126.02K |
| 2025-12-12 | 57.17 | 56.77 | ↓$0.40 (-0.70%) | 56.62 | 57.27 | 47.11K |
| 2025-12-11 | 56.77 | 57.12 | ↑$0.35 (0.62%) | 56.77 | 57.13 | 63.81K |
| 2025-12-10 | 56.58 | 56.88 | ↑$0.30 (0.53%) | 56.58 | 57.03 | 116.42K |
| 2025-12-09 | 56.54 | 56.77 | ↑$0.23 (0.40%) | 56.54 | 56.85 | 71.57K |
| 2025-12-08 | 56.98 | 56.70 | ↓$0.28 (-0.49%) | 56.60 | 56.98 | 64.36K |
| 2025-12-05 | 57.34 | 57.11 | ↓$0.23 (-0.40%) | 57.01 | 57.49 | 62.45K |
| 2025-12-04 | 57.31 | 57.23 | ↓$0.09 (-0.15%) | 57.15 | 57.33 | 44.85K |
| 2025-12-03 | 57.18 | 57.30 | ↑$0.12 (0.21%) | 57.10 | 57.32 | 148.13K |
| 2025-12-02 | 57.01 | 57.03 | ↑$0.02 (0.04%) | 56.83 | 57.14 | 325.29K |
| 2025-12-01 | 56.92 | 56.96 | ↑$0.04 (0.07%) | 56.85 | 57.14 | 162.89K |
| 2025-11-28 | 56.99 | 57.15 | ↑$0.16 (0.28%) | 56.96 | 57.56 | 49.72K |
| 2025-11-26 | 56.55 | 56.76 | ↑$0.21 (0.37%) | 56.49 | 56.80 | 81.20K |
| 2025-11-25 | 55.99 | 56.34 | ↑$0.35 (0.63%) | 55.79 | 56.40 | 83.18K |
| 2025-11-24 | 55.64 | 55.98 | ↑$0.34 (0.61%) | 55.58 | 56.00 | 90.41K |
| 2025-11-21 | 55.30 | 55.64 | ↑$0.34 (0.61%) | 54.97 | 55.75 | 193.18K |
| 2025-11-20 | 56.42 | 55.57 | ↓$0.85 (-1.51%) | 55.57 | 57.01 | 126.68K |
| 2025-11-19 | 56.15 | 56.15 | ↑$0.00 (0.00%) | 56.03 | 56.41 | 102.20K |
| 2025-11-18 | 56.19 | 56.23 | ↑$0.04 (0.06%) | 56.05 | 56.41 | 57.97K |
| 2025-11-17 | 56.88 | 56.60 | ↓$0.28 (-0.49%) | 56.50 | 57.03 | 110.66K |
| 2025-11-14 | 57.10 | 57.32 | ↑$0.22 (0.39%) | 56.90 | 57.49 | 143.26K |
| 2025-11-13 | 57.56 | 57.12 | ↓$0.44 (-0.76%) | 57.09 | 57.62 | 88.11K |
| 2025-11-12 | 57.47 | 57.46 | ↓$0.01 (-0.02%) | 57.34 | 57.51 | 112.11K |
| 2025-11-11 | 57.11 | 57.25 | ↑$0.13 (0.24%) | 57.11 | 57.32 | 38.71K |
Create an account or log in to view more rows.
$DGS FYI - leaning bullish
$DGS lmfao
lfg babies
$DGS day trade is ok to buy here but sell later
$DGS Buying again tomorrow.
$DGS MAY RIP TOMORROW
$DGS MACD turned bullish
$DGS hold
$DGS day trade is ok to buy here but sell later
$DGS whats the news????
$DGS Come on.. Let it fall.. buy later bulls