WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)
NASDAQ: DGRS · Real-Time Price · USD
54.74
-0.70 (-1.26%)
Mar 5, 2026, 4:00 PM EST - Market closed
DGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 54.97 | 55.31 | 54.34 | 54.74 | 54.74 | -1.26% | 14,048 |
| Mar 4, 2026 | 55.42 | 55.62 | 55.07 | 55.44 | 55.44 | 0.34% | 15,279 |
| Mar 3, 2026 | 54.79 | 55.41 | 54.16 | 55.25 | 55.25 | -0.53% | 33,587 |
| Mar 2, 2026 | 54.98 | 55.67 | 54.53 | 55.54 | 55.54 | 0.45% | 21,806 |
| Feb 27, 2026 | 55.28 | 55.29 | 54.92 | 55.29 | 55.29 | -1.09% | 15,742 |
| Feb 26, 2026 | 55.78 | 56.14 | 55.44 | 55.90 | 55.90 | 0.38% | 43,973 |
| Feb 25, 2026 | 55.45 | 55.69 | 54.91 | 55.69 | 55.69 | 0.59% | 13,512 |
| Feb 24, 2026 | 55.04 | 55.45 | 55.04 | 55.37 | 55.37 | 0.61% | 30,375 |
| Feb 23, 2026 | 56.14 | 56.21 | 54.67 | 55.03 | 55.00 | -2.29% | 47,984 |
| Feb 20, 2026 | 55.69 | 56.46 | 55.67 | 56.32 | 56.29 | 0.65% | 9,676 |
| Feb 19, 2026 | 55.72 | 55.98 | 55.59 | 55.96 | 55.93 | 0.03% | 87,066 |
| Feb 18, 2026 | 55.85 | 56.39 | 55.77 | 55.95 | 55.91 | 0.22% | 47,625 |
| Feb 17, 2026 | 56.06 | 56.35 | 55.40 | 55.82 | 55.79 | -0.47% | 16,388 |
| Feb 13, 2026 | 55.64 | 56.23 | 55.46 | 56.09 | 56.06 | 1.04% | 10,553 |
| Feb 12, 2026 | 56.51 | 56.59 | 55.08 | 55.51 | 55.48 | -1.29% | 27,153 |
| Feb 11, 2026 | 56.68 | 57.06 | 56.12 | 56.23 | 56.20 | -0.22% | 21,070 |
| Feb 10, 2026 | 56.38 | 56.71 | 56.36 | 56.36 | 56.33 | -0.13% | 23,706 |
| Feb 9, 2026 | 56.43 | 56.50 | 56.16 | 56.43 | 56.40 | -0.08% | 22,316 |
| Feb 6, 2026 | 55.68 | 56.52 | 55.68 | 56.48 | 56.45 | 2.11% | 27,593 |
| Feb 5, 2026 | 55.31 | 55.60 | 54.98 | 55.31 | 55.28 | -0.36% | 34,196 |
| Feb 4, 2026 | 54.67 | 55.66 | 54.67 | 55.51 | 55.48 | 2.12% | 24,103 |
| Feb 3, 2026 | 54.13 | 54.79 | 53.85 | 54.36 | 54.33 | 0.28% | 25,849 |
| Feb 2, 2026 | 53.25 | 54.40 | 53.25 | 54.21 | 54.18 | 1.38% | 26,602 |
| Jan 30, 2026 | 52.98 | 53.51 | 52.90 | 53.47 | 53.44 | 0.22% | 24,782 |
| Jan 29, 2026 | 53.05 | 53.39 | 52.78 | 53.35 | 53.32 | 1.17% | 46,459 |
| Jan 28, 2026 | 53.16 | 53.29 | 52.70 | 52.73 | 52.70 | -0.69% | 21,857 |
| Jan 27, 2026 | 53.08 | 53.17 | 52.81 | 53.10 | 53.07 | -0.08% | 35,356 |
| Jan 26, 2026 | 53.24 | 53.29 | 52.75 | 53.14 | 53.10 | -0.02% | 121,839 |
| Jan 23, 2026 | 54.02 | 54.02 | 53.10 | 53.15 | 53.11 | -1.83% | 12,710 |
| Jan 22, 2026 | 54.18 | 54.51 | 54.05 | 54.14 | 54.10 | 0.36% | 64,471 |
| Jan 21, 2026 | 52.67 | 54.07 | 52.67 | 53.95 | 53.91 | 3.29% | 15,119 |
| Jan 20, 2026 | 52.41 | 52.56 | 52.10 | 52.23 | 52.19 | -1.41% | 123,624 |
| Jan 16, 2026 | 53.13 | 53.13 | 52.89 | 52.97 | 52.94 | -0.31% | 48,218 |
| Jan 15, 2026 | 52.39 | 53.23 | 52.39 | 53.14 | 53.10 | 1.46% | 12,643 |
| Jan 14, 2026 | 51.89 | 52.47 | 51.89 | 52.38 | 52.34 | 0.91% | 64,720 |
| Jan 13, 2026 | 52.08 | 52.13 | 51.87 | 51.90 | 51.87 | -0.03% | 18,714 |
| Jan 12, 2026 | 51.76 | 52.04 | 51.69 | 51.92 | 51.88 | -0.06% | 23,150 |
| Jan 9, 2026 | 51.88 | 52.04 | 51.43 | 51.95 | 51.91 | 0.22% | 18,336 |
| Jan 8, 2026 | 51.08 | 52.04 | 51.08 | 51.84 | 51.80 | 2.48% | 12,619 |
| Jan 7, 2026 | 51.33 | 51.33 | 50.42 | 50.59 | 50.55 | -1.28% | 74,141 |
| Jan 6, 2026 | 50.57 | 51.29 | 50.35 | 51.24 | 51.20 | 1.07% | 19,119 |
| Jan 5, 2026 | 50.11 | 51.10 | 50.11 | 50.70 | 50.66 | 1.41% | 14,811 |
| Jan 2, 2026 | 49.75 | 50.12 | 49.36 | 49.99 | 49.96 | 0.75% | 21,982 |
| Dec 31, 2025 | 50.09 | 50.09 | 49.52 | 49.62 | 49.58 | -0.96% | 31,785 |
| Dec 30, 2025 | 50.40 | 50.40 | 50.10 | 50.10 | 50.06 | -0.49% | 16,031 |
| Dec 29, 2025 | 50.42 | 50.44 | 50.25 | 50.35 | 50.31 | -0.27% | 11,016 |
| Dec 26, 2025 | 50.46 | 50.48 | 50.22 | 50.48 | 50.45 | -0.52% | 7,647 |
| Dec 24, 2025 | 50.64 | 50.77 | 50.52 | 50.75 | 50.47 | 0.24% | 10,848 |
| Dec 23, 2025 | 50.66 | 50.78 | 50.60 | 50.62 | 50.35 | -0.37% | 13,292 |
| Dec 22, 2025 | 50.89 | 51.17 | 50.71 | 50.81 | 50.53 | 0.22% | 13,454 |
| Dec 19, 2025 | 50.92 | 51.07 | 50.23 | 50.70 | 50.42 | -0.59% | 17,459 |
| Dec 18, 2025 | 51.40 | 51.48 | 50.72 | 51.00 | 50.72 | -0.12% | 28,358 |
| Dec 17, 2025 | 51.09 | 51.55 | 50.95 | 51.06 | 50.78 | 0.07% | 49,065 |
| Dec 16, 2025 | 51.18 | 51.33 | 50.84 | 51.02 | 50.75 | -0.57% | 35,652 |
| Dec 15, 2025 | 51.50 | 51.56 | 51.13 | 51.32 | 51.04 | -0.03% | 38,601 |
| Dec 12, 2025 | 51.73 | 51.75 | 51.23 | 51.33 | 51.05 | -0.50% | 15,973 |
| Dec 11, 2025 | 51.15 | 51.71 | 51.15 | 51.59 | 51.31 | 0.70% | 53,126 |
| Dec 10, 2025 | 49.88 | 51.47 | 49.88 | 51.23 | 50.95 | 2.61% | 25,213 |
| Dec 9, 2025 | 49.51 | 50.07 | 49.51 | 49.93 | 49.65 | 0.64% | 29,913 |
| Dec 8, 2025 | 50.09 | 50.09 | 49.57 | 49.61 | 49.34 | -0.74% | 12,160 |
| Dec 5, 2025 | 49.95 | 50.35 | 49.93 | 49.98 | 49.70 | -0.31% | 30,292 |
| Dec 4, 2025 | 50.13 | 50.30 | 49.95 | 50.13 | 49.86 | -0.20% | 19,338 |
| Dec 3, 2025 | 49.51 | 50.26 | 49.51 | 50.23 | 49.96 | 1.89% | 22,574 |
| Dec 2, 2025 | 49.41 | 49.49 | 49.10 | 49.30 | 49.03 | 0.21% | 14,279 |
| Dec 1, 2025 | 48.84 | 49.49 | 48.84 | 49.20 | 48.93 | -0.27% | 39,059 |
| Nov 28, 2025 | 49.41 | 49.41 | 49.20 | 49.33 | 49.06 | - | 9,925 |
| Nov 26, 2025 | 48.97 | 49.75 | 48.97 | 49.33 | 49.06 | 0.45% | 15,169 |
| Nov 25, 2025 | 48.11 | 49.28 | 48.11 | 49.11 | 48.84 | 2.54% | 13,968 |
| Nov 24, 2025 | 47.59 | 48.02 | 47.42 | 47.89 | 47.63 | 0.37% | 34,119 |
| Nov 21, 2025 | 46.49 | 48.01 | 46.49 | 47.72 | 47.42 | 3.20% | 18,667 |
| Nov 20, 2025 | 47.10 | 47.50 | 46.21 | 46.24 | 45.95 | -1.12% | 22,947 |
| Nov 19, 2025 | 46.92 | 47.12 | 46.57 | 46.76 | 46.47 | -0.36% | 15,855 |
| Nov 18, 2025 | 46.60 | 47.08 | 46.60 | 46.93 | 46.64 | -0.01% | 17,589 |
| Nov 17, 2025 | 48.02 | 48.02 | 46.88 | 46.94 | 46.64 | -2.34% | 16,878 |
| Nov 14, 2025 | 47.85 | 48.10 | 47.69 | 48.06 | 47.76 | -0.35% | 21,702 |
| Nov 13, 2025 | 48.68 | 49.05 | 48.10 | 48.23 | 47.93 | -1.36% | 17,173 |
| Nov 12, 2025 | 48.83 | 49.41 | 48.83 | 48.90 | 48.59 | 0.14% | 8,453 |
| Nov 11, 2025 | 48.60 | 48.91 | 48.60 | 48.83 | 48.52 | 0.29% | 15,508 |
| Nov 10, 2025 | 48.94 | 48.94 | 48.44 | 48.69 | 48.38 | 0.49% | 10,193 |
| Nov 7, 2025 | 48.12 | 48.59 | 48.09 | 48.45 | 48.15 | 0.19% | 17,647 |
| Nov 6, 2025 | 49.04 | 49.13 | 48.33 | 48.36 | 48.06 | -1.68% | 12,595 |
| Nov 5, 2025 | 48.69 | 49.37 | 48.59 | 49.19 | 48.88 | 1.64% | 19,626 |
| Nov 4, 2025 | 48.38 | 48.63 | 48.33 | 48.39 | 48.09 | -0.99% | 30,537 |
| Nov 3, 2025 | 48.83 | 48.88 | 48.35 | 48.88 | 48.57 | -0.07% | 21,290 |
| Oct 31, 2025 | 48.50 | 48.94 | 48.50 | 48.91 | 48.61 | 0.19% | 19,495 |
| Oct 30, 2025 | 48.88 | 49.32 | 48.81 | 48.82 | 48.51 | -0.59% | 11,351 |
| Oct 29, 2025 | 49.97 | 50.18 | 48.87 | 49.11 | 48.80 | -1.96% | 15,996 |
| Oct 28, 2025 | 50.12 | 50.23 | 49.88 | 50.09 | 49.78 | -0.62% | 9,008 |
| Oct 27, 2025 | 50.79 | 50.79 | 50.23 | 50.41 | 50.05 | -0.34% | 17,038 |
| Oct 24, 2025 | 50.59 | 50.83 | 50.53 | 50.58 | 50.23 | 0.72% | 13,625 |
| Oct 23, 2025 | 50.21 | 50.38 | 49.95 | 50.22 | 49.87 | 0.56% | 19,037 |
| Oct 22, 2025 | 50.06 | 50.79 | 49.76 | 49.94 | 49.59 | -0.52% | 15,965 |
| Oct 21, 2025 | 49.94 | 50.34 | 49.94 | 50.20 | 49.85 | 0.26% | 21,622 |
| Oct 20, 2025 | 49.68 | 50.11 | 49.68 | 50.07 | 49.72 | 1.35% | 23,848 |
| Oct 17, 2025 | 49.26 | 49.51 | 49.17 | 49.40 | 49.06 | 0.05% | 115,490 |
| Oct 16, 2025 | 50.25 | 50.25 | 49.27 | 49.38 | 49.03 | -1.33% | 68,475 |
| Oct 15, 2025 | 50.44 | 50.65 | 49.78 | 50.04 | 49.69 | -0.39% | 36,065 |
| Oct 14, 2025 | 48.67 | 50.43 | 48.67 | 50.24 | 49.89 | 2.14% | 63,845 |
| Oct 13, 2025 | 48.80 | 49.23 | 48.69 | 49.18 | 48.84 | 2.28% | 12,235 |
| Oct 10, 2025 | 49.66 | 49.66 | 48.06 | 48.09 | 47.75 | -2.87% | 13,122 |