WisdomTree U.S. SmallCap Dividend Fund (DES)

NYSEARCA: DES · Real-Time Price · USD

40.80

+0.42 (1.04%)

At close: Jun 26, 2026, 4:00 PM EDT

40.80

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.33	40.80	40.30	40.80	40.80	1.04%	260,572
Jun 25, 2026	40.09	40.49	40.09	40.38	40.38	1.11%	156,501
Jun 24, 2026	39.74	40.28	39.74	40.08	39.94	1.01%	163,861
Jun 23, 2026	39.19	39.78	39.19	39.68	39.54	0.66%	129,212
Jun 22, 2026	39.47	39.65	39.32	39.42	39.28	-0.13%	347,392
Jun 18, 2026	39.33	39.54	39.15	39.47	39.33	1.10%	103,109
Jun 17, 2026	39.49	39.75	38.80	39.04	38.90	-1.11%	197,782
Jun 16, 2026	39.70	39.89	39.37	39.48	39.34	-0.45%	122,258
Jun 15, 2026	40.21	40.26	39.56	39.66	39.52	-1.02%	245,385
Jun 12, 2026	39.83	40.53	39.83	40.07	39.93	0.98%	73,716
Jun 11, 2026	39.42	39.72	39.21	39.68	39.54	1.35%	139,318
Jun 10, 2026	39.20	39.63	38.88	39.15	39.01	0.05%	175,798
Jun 9, 2026	39.02	39.51	38.65	39.13	38.99	0.95%	372,912
Jun 8, 2026	38.67	39.00	38.67	38.76	38.62	0.81%	219,933
Jun 5, 2026	38.67	38.80	38.41	38.45	38.31	-0.83%	150,420
Jun 4, 2026	38.43	38.81	38.43	38.77	38.63	1.20%	108,879
Jun 3, 2026	38.61	38.68	38.27	38.31	38.17	-1.24%	226,441
Jun 2, 2026	38.30	38.84	38.30	38.79	38.65	0.99%	119,743
Jun 1, 2026	38.37	38.59	38.10	38.41	38.27	-0.21%	130,235
May 29, 2026	38.69	38.71	38.05	38.49	38.35	-0.77%	197,502
May 28, 2026	38.82	38.93	38.56	38.79	38.65	-0.13%	136,643
May 27, 2026	38.91	39.13	38.72	38.84	38.70	-0.15%	109,875
May 26, 2026	38.61	38.98	38.61	38.90	38.76	1.21%	120,575
May 22, 2026	38.40	38.74	38.24	38.49	38.30	0.50%	133,883
May 21, 2026	37.99	38.34	37.67	38.30	38.11	0.21%	165,094
May 20, 2026	37.73	38.22	37.58	38.22	38.03	1.68%	213,323
May 19, 2026	37.86	37.86	37.50	37.59	37.40	-1.05%	116,263
May 18, 2026	37.66	38.11	37.66	37.99	37.80	0.98%	159,928
May 15, 2026	37.92	37.98	37.55	37.62	37.43	-1.52%	86,398
May 14, 2026	38.12	38.38	37.97	38.20	38.01	0.61%	207,661
May 13, 2026	38.11	38.11	37.76	37.97	37.78	-0.55%	152,680
May 12, 2026	38.36	38.36	37.79	38.18	37.99	-0.55%	106,713
May 11, 2026	38.78	38.80	38.33	38.39	38.20	-0.70%	86,953
May 8, 2026	38.63	38.81	38.47	38.66	38.47	0.29%	100,957
May 7, 2026	38.81	38.81	38.47	38.55	38.36	-0.80%	125,060
May 6, 2026	38.88	38.98	38.74	38.86	38.66	0.44%	175,721
May 5, 2026	38.22	38.84	38.20	38.69	38.49	1.52%	92,935
May 4, 2026	38.50	38.61	37.93	38.11	37.92	-1.37%	86,836
May 1, 2026	38.73	38.84	38.46	38.64	38.45	-	130,678
Apr 30, 2026	38.10	38.96	38.10	38.64	38.45	1.07%	107,848
Apr 29, 2026	38.63	38.69	38.11	38.23	38.04	-1.19%	126,377
Apr 28, 2026	38.79	38.92	38.57	38.69	38.49	0.23%	78,578
Apr 27, 2026	38.50	38.86	38.50	38.60	38.41	0.52%	95,140
Apr 24, 2026	38.33	38.57	38.23	38.46	38.21	0.05%	92,110
Apr 23, 2026	38.24	38.71	38.08	38.44	38.19	0.63%	111,394
Apr 22, 2026	38.49	38.49	38.10	38.20	37.95	-0.18%	134,213
Apr 21, 2026	38.54	38.79	38.20	38.27	38.02	-0.62%	124,092
Apr 20, 2026	38.22	38.55	38.21	38.51	38.26	0.39%	116,051
Apr 17, 2026	37.92	38.65	37.87	38.36	38.11	1.83%	247,790
Apr 16, 2026	37.49	37.77	37.48	37.67	37.42	0.29%	121,166
Apr 15, 2026	37.69	37.69	37.43	37.56	37.31	-0.58%	107,387
Apr 14, 2026	37.72	37.86	37.49	37.78	37.53	0.13%	168,580
Apr 13, 2026	37.39	37.76	37.29	37.73	37.48	0.64%	153,887
Apr 10, 2026	37.69	37.69	37.25	37.49	37.24	-0.42%	150,131
Apr 9, 2026	37.12	37.78	37.12	37.65	37.40	0.94%	102,030
Apr 8, 2026	37.14	37.40	37.12	37.30	37.05	2.14%	131,956
Apr 7, 2026	36.30	36.62	36.27	36.52	36.28	0.22%	132,738
Apr 6, 2026	36.14	36.46	36.00	36.44	36.20	0.50%	89,856
Apr 2, 2026	35.82	36.28	35.71	36.26	36.02	0.50%	129,889
Apr 1, 2026	36.02	36.30	35.99	36.08	35.84	0.39%	220,682
Mar 31, 2026	35.83	36.25	35.53	35.94	35.70	1.53%	337,909
Mar 30, 2026	35.83	35.86	35.34	35.40	35.17	-0.03%	121,072
Mar 27, 2026	35.69	35.78	35.32	35.41	35.18	-1.17%	125,199
Mar 26, 2026	35.78	36.22	35.78	35.83	35.59	-0.67%	97,739
Mar 25, 2026	36.18	36.39	35.77	36.15	35.83	0.58%	270,481
Mar 24, 2026	35.31	36.15	35.31	35.94	35.62	1.24%	136,131
Mar 23, 2026	35.27	36.01	35.27	35.50	35.19	2.01%	142,529
Mar 20, 2026	35.26	35.29	34.64	34.80	34.49	-1.33%	134,950
Mar 19, 2026	34.94	35.56	34.84	35.27	34.96	0.26%	113,779
Mar 18, 2026	35.45	35.61	35.15	35.18	34.87	-1.37%	117,870
Mar 17, 2026	35.69	35.91	35.57	35.67	35.36	0.56%	77,097
Mar 16, 2026	35.53	35.72	35.41	35.47	35.16	0.80%	79,823
Mar 13, 2026	35.37	35.52	35.06	35.19	34.88	0.03%	95,570
Mar 12, 2026	35.27	35.54	35.02	35.18	34.87	-1.24%	161,437
Mar 11, 2026	35.59	35.84	35.40	35.62	35.31	-0.36%	99,517
Mar 10, 2026	35.80	36.41	35.65	35.75	35.44	-0.75%	127,794
Mar 9, 2026	35.65	36.09	34.98	36.02	35.70	-0.03%	134,615
Mar 6, 2026	36.18	36.19	35.73	36.03	35.71	-1.72%	121,748
Mar 5, 2026	36.95	37.09	36.46	36.66	36.34	-1.56%	191,420
Mar 4, 2026	37.17	37.32	36.84	37.24	36.91	0.68%	96,591
Mar 3, 2026	36.51	37.14	36.22	36.99	36.66	-0.59%	122,812
Mar 2, 2026	36.69	37.35	36.60	37.21	36.88	0.46%	169,003
Feb 27, 2026	37.12	37.17	36.76	37.04	36.71	-1.22%	114,692
Feb 26, 2026	37.30	37.56	37.14	37.50	37.17	0.67%	141,448
Feb 25, 2026	37.23	37.25	36.67	37.25	36.92	0.43%	197,934
Feb 24, 2026	36.87	37.30	36.87	37.09	36.76	0.73%	85,066
Feb 23, 2026	37.52	37.54	36.65	36.83	36.50	-2.28%	127,834
Feb 20, 2026	37.38	37.77	37.19	37.69	37.35	0.64%	61,412
Feb 19, 2026	37.35	37.55	37.24	37.45	37.11	-0.13%	112,399
Feb 18, 2026	37.56	37.85	37.38	37.50	37.16	0.13%	79,692
Feb 17, 2026	37.54	37.56	37.14	37.45	37.11	0.03%	87,220
Feb 13, 2026	37.12	37.63	36.99	37.44	37.10	1.16%	78,462
Feb 12, 2026	37.66	37.96	36.72	37.01	36.67	-1.41%	69,047
Feb 11, 2026	37.73	37.99	37.39	37.54	37.20	-0.08%	67,035
Feb 10, 2026	37.58	37.80	37.57	37.57	37.23	-0.05%	88,775
Feb 9, 2026	37.61	37.67	37.30	37.59	37.25	-0.16%	135,517
Feb 6, 2026	37.17	38.00	37.17	37.65	37.31	2.42%	113,396
Feb 5, 2026	36.86	37.22	36.74	36.76	36.43	-0.76%	123,687
Feb 4, 2026	36.65	37.21	36.65	37.04	36.70	1.56%	124,454
Feb 3, 2026	36.18	36.70	35.96	36.47	36.14	0.61%	178,119