WisdomTree U.S. SmallCap Dividend Fund (DES)

NYSEARCA: DES · Real-Time Price · USD

38.69

+0.09 (0.23%)

At close: Apr 28, 2026, 4:00 PM EDT

38.69

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.79	38.92	38.57	38.69	38.69	0.23%	78,578
Apr 27, 2026	38.50	38.86	38.50	38.60	38.60	0.36%	95,140
Apr 24, 2026	38.33	38.57	38.23	38.46	38.40	0.05%	92,110
Apr 23, 2026	38.24	38.71	38.08	38.44	38.38	0.63%	111,394
Apr 22, 2026	38.49	38.49	38.10	38.20	38.14	-0.18%	134,213
Apr 21, 2026	38.54	38.79	38.20	38.27	38.21	-0.62%	124,092
Apr 20, 2026	38.22	38.55	38.21	38.51	38.45	0.39%	116,051
Apr 17, 2026	37.92	38.65	37.87	38.36	38.30	1.83%	247,790
Apr 16, 2026	37.49	37.77	37.48	37.67	37.61	0.29%	121,166
Apr 15, 2026	37.69	37.69	37.43	37.56	37.50	-0.58%	107,387
Apr 14, 2026	37.72	37.86	37.49	37.78	37.72	0.13%	168,580
Apr 13, 2026	37.39	37.76	37.29	37.73	37.67	0.64%	153,887
Apr 10, 2026	37.69	37.69	37.25	37.49	37.43	-0.42%	150,131
Apr 9, 2026	37.12	37.78	37.12	37.65	37.59	0.94%	102,030
Apr 8, 2026	37.14	37.40	37.12	37.30	37.24	2.14%	131,956
Apr 7, 2026	36.30	36.62	36.27	36.52	36.46	0.22%	132,738
Apr 6, 2026	36.14	36.46	36.00	36.44	36.38	0.50%	89,856
Apr 2, 2026	35.82	36.28	35.71	36.26	36.20	0.50%	129,889
Apr 1, 2026	36.02	36.30	35.99	36.08	36.02	0.39%	220,682
Mar 31, 2026	35.83	36.25	35.53	35.94	35.88	1.53%	337,909
Mar 30, 2026	35.83	35.86	35.34	35.40	35.34	-0.03%	121,072
Mar 27, 2026	35.69	35.78	35.32	35.41	35.35	-1.17%	125,199
Mar 26, 2026	35.78	36.22	35.78	35.83	35.77	-0.89%	97,739
Mar 25, 2026	36.18	36.39	35.77	36.15	36.01	0.58%	270,481
Mar 24, 2026	35.31	36.15	35.31	35.94	35.80	1.24%	136,131
Mar 23, 2026	35.27	36.01	35.27	35.50	35.37	2.01%	142,529
Mar 20, 2026	35.26	35.29	34.64	34.80	34.67	-1.33%	134,950
Mar 19, 2026	34.94	35.56	34.84	35.27	35.14	0.26%	113,779
Mar 18, 2026	35.45	35.61	35.15	35.18	35.05	-1.37%	117,870
Mar 17, 2026	35.69	35.91	35.57	35.67	35.54	0.56%	77,097
Mar 16, 2026	35.53	35.72	35.41	35.47	35.34	0.80%	79,823
Mar 13, 2026	35.37	35.52	35.06	35.19	35.06	0.03%	95,570
Mar 12, 2026	35.27	35.54	35.02	35.18	35.05	-1.24%	161,437
Mar 11, 2026	35.59	35.84	35.40	35.62	35.49	-0.36%	99,517
Mar 10, 2026	35.80	36.41	35.65	35.75	35.62	-0.75%	127,794
Mar 9, 2026	35.65	36.09	34.98	36.02	35.88	-0.03%	134,615
Mar 6, 2026	36.18	36.19	35.73	36.03	35.89	-1.72%	121,748
Mar 5, 2026	36.95	37.09	36.46	36.66	36.52	-1.56%	191,420
Mar 4, 2026	37.17	37.32	36.84	37.24	37.10	0.68%	96,591
Mar 3, 2026	36.51	37.14	36.22	36.99	36.85	-0.59%	122,812
Mar 2, 2026	36.69	37.35	36.60	37.21	37.07	0.46%	169,003
Feb 27, 2026	37.12	37.17	36.76	37.04	36.90	-1.22%	114,692
Feb 26, 2026	37.30	37.56	37.14	37.50	37.36	0.67%	141,448
Feb 25, 2026	37.23	37.25	36.67	37.25	37.11	0.43%	197,934
Feb 24, 2026	36.87	37.30	36.87	37.09	36.95	0.71%	85,066
Feb 23, 2026	37.52	37.54	36.65	36.83	36.68	-2.28%	127,834
Feb 20, 2026	37.38	37.77	37.19	37.69	37.54	0.64%	61,412
Feb 19, 2026	37.35	37.55	37.24	37.45	37.30	-0.13%	112,399
Feb 18, 2026	37.56	37.85	37.38	37.50	37.35	0.13%	79,692
Feb 17, 2026	37.54	37.56	37.14	37.45	37.30	0.03%	87,220
Feb 13, 2026	37.12	37.63	36.99	37.44	37.29	1.16%	78,462
Feb 12, 2026	37.66	37.96	36.72	37.01	36.86	-1.41%	69,047
Feb 11, 2026	37.73	37.99	37.39	37.54	37.39	-0.08%	67,035
Feb 10, 2026	37.58	37.80	37.57	37.57	37.42	-0.05%	88,775
Feb 9, 2026	37.61	37.67	37.30	37.59	37.44	-0.16%	135,517
Feb 6, 2026	37.17	38.00	37.17	37.65	37.50	2.42%	113,396
Feb 5, 2026	36.86	37.22	36.74	36.76	36.61	-0.76%	123,687
Feb 4, 2026	36.65	37.21	36.65	37.04	36.89	1.56%	124,454
Feb 3, 2026	36.18	36.70	35.96	36.47	36.32	0.61%	178,119
Feb 2, 2026	35.64	36.34	35.64	36.25	36.10	1.40%	98,152
Jan 30, 2026	35.49	35.86	35.39	35.75	35.61	0.22%	61,377
Jan 29, 2026	35.52	35.71	35.32	35.67	35.53	1.19%	114,595
Jan 28, 2026	35.62	35.73	35.23	35.25	35.11	-0.87%	119,234
Jan 27, 2026	35.50	35.63	35.38	35.56	35.42	0.06%	83,512
Jan 26, 2026	35.66	35.70	35.35	35.54	35.39	-0.06%	105,424
Jan 23, 2026	36.18	36.18	35.53	35.56	35.41	-1.88%	123,413
Jan 22, 2026	36.29	36.54	36.14	36.24	36.08	0.14%	119,694
Jan 21, 2026	35.23	36.19	35.23	36.19	36.04	3.34%	158,521
Jan 20, 2026	35.16	35.34	35.01	35.02	34.87	-1.85%	175,096
Jan 16, 2026	35.67	35.75	35.51	35.68	35.53	-0.31%	94,271
Jan 15, 2026	35.26	35.82	35.19	35.79	35.64	1.47%	123,080
Jan 14, 2026	34.95	35.31	34.95	35.27	35.12	0.83%	184,548
Jan 13, 2026	35.03	35.17	34.89	34.98	34.83	0.14%	124,171
Jan 12, 2026	34.81	35.02	34.71	34.93	34.78	-0.11%	117,120
Jan 9, 2026	34.99	35.14	34.68	34.97	34.82	0.06%	87,296
Jan 8, 2026	34.00	35.06	34.00	34.95	34.80	2.36%	154,021
Jan 7, 2026	34.49	34.49	34.02	34.15	34.00	-1.00%	179,974
Jan 6, 2026	33.98	34.49	33.90	34.49	34.34	1.20%	138,744
Jan 5, 2026	33.67	34.29	33.67	34.08	33.93	1.40%	135,601
Jan 2, 2026	33.52	33.77	33.26	33.61	33.47	0.48%	120,161
Dec 31, 2025	33.70	33.70	33.36	33.45	33.31	-0.74%	59,079
Dec 30, 2025	33.84	33.88	33.70	33.70	33.56	-0.30%	155,244
Dec 29, 2025	33.89	34.02	33.73	33.80	33.66	-0.38%	95,459
Dec 26, 2025	33.86	33.94	33.74	33.93	33.78	-0.59%	84,647
Dec 24, 2025	34.00	34.14	33.91	34.13	33.78	0.41%	56,471
Dec 23, 2025	34.09	34.15	33.98	33.99	33.64	-0.61%	91,202
Dec 22, 2025	34.20	34.51	34.08	34.20	33.84	0.18%	115,134
Dec 19, 2025	34.27	34.36	33.98	34.14	33.79	-0.61%	110,949
Dec 18, 2025	34.56	34.63	34.27	34.35	33.99	-0.12%	123,093
Dec 17, 2025	34.32	34.66	34.27	34.39	34.03	0.17%	86,214
Dec 16, 2025	34.49	34.58	34.18	34.33	33.97	-0.67%	107,294
Dec 15, 2025	34.77	34.79	34.39	34.56	34.20	-0.03%	94,432
Dec 12, 2025	34.87	34.87	34.39	34.57	34.21	-0.43%	70,159
Dec 11, 2025	34.42	34.84	34.42	34.72	34.36	0.70%	162,541
Dec 10, 2025	33.77	34.67	33.77	34.48	34.12	2.13%	141,439
Dec 9, 2025	33.55	33.94	33.55	33.76	33.41	0.57%	90,358
Dec 8, 2025	33.82	33.85	33.57	33.57	33.22	-0.80%	190,853
Dec 5, 2025	33.76	33.98	33.54	33.84	33.49	0.09%	113,259
Dec 4, 2025	33.87	33.97	33.77	33.81	33.46	-0.35%	133,790
Dec 3, 2025	33.57	33.99	33.57	33.93	33.58	1.19%	88,318