WisdomTree US Smallcap Quality Dividend Growth Fund (DGRS)

NASDAQ: DGRS · Real-Time Price · USD

57.07

+0.14 (0.25%)

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

57.05

-0.02 (-0.03%)

After-hours: Apr 28, 2026, 4:15 PM EDT

DGRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.23	57.23	56.88	57.07	57.07	0.25%	9,750
Apr 27, 2026	56.74	57.00	56.74	56.93	56.93	0.30%	19,297
Apr 24, 2026	56.63	56.84	56.41	56.76	56.67	0.24%	7,093
Apr 23, 2026	56.48	56.78	56.15	56.62	56.53	0.47%	19,700
Apr 22, 2026	56.73	56.75	56.27	56.36	56.27	0.04%	15,440
Apr 21, 2026	56.66	57.17	56.26	56.33	56.24	-0.46%	19,813
Apr 20, 2026	56.13	56.70	56.13	56.60	56.51	0.30%	33,866
Apr 17, 2026	55.76	56.95	55.63	56.43	56.34	2.05%	48,672
Apr 16, 2026	55.16	55.69	55.11	55.29	55.21	0.15%	17,025
Apr 15, 2026	55.61	55.61	55.05	55.21	55.13	-0.77%	32,443
Apr 14, 2026	55.57	55.76	55.35	55.64	55.55	0.03%	16,937
Apr 13, 2026	55.09	55.65	54.93	55.62	55.54	0.75%	15,186
Apr 10, 2026	55.59	55.82	55.13	55.21	55.12	-0.70%	19,850
Apr 9, 2026	54.71	55.75	54.71	55.60	55.51	0.99%	23,412
Apr 8, 2026	54.99	55.28	54.85	55.06	54.97	2.45%	42,187
Apr 7, 2026	53.37	53.79	53.37	53.74	53.65	0.24%	21,292
Apr 6, 2026	53.20	53.61	52.85	53.61	53.52	0.72%	36,302
Apr 2, 2026	52.74	53.39	52.43	53.23	53.14	-0.04%	33,319
Apr 1, 2026	53.14	53.60	53.13	53.25	53.17	0.55%	119,385
Mar 31, 2026	52.67	53.27	52.38	52.96	52.87	1.36%	52,145
Mar 30, 2026	52.83	52.83	52.14	52.25	52.16	-0.30%	36,368
Mar 27, 2026	52.73	52.86	52.23	52.40	52.32	-1.17%	21,502
Mar 26, 2026	52.84	53.48	52.84	53.02	52.94	-0.68%	23,779
Mar 25, 2026	53.52	53.52	52.88	53.38	53.14	0.58%	18,138
Mar 24, 2026	52.17	53.37	52.17	53.07	52.84	0.75%	38,612
Mar 23, 2026	52.34	53.29	52.33	52.68	52.44	2.44%	29,214
Mar 20, 2026	51.99	52.10	51.20	51.42	51.19	-1.07%	30,896
Mar 19, 2026	51.34	52.32	51.34	51.98	51.74	0.27%	30,852
Mar 18, 2026	52.37	52.52	51.81	51.84	51.61	-1.44%	101,438
Mar 17, 2026	53.02	53.06	52.60	52.60	52.36	0.28%	14,716
Mar 16, 2026	52.69	52.78	52.42	52.45	52.21	0.59%	15,792
Mar 13, 2026	52.62	52.69	51.94	52.14	51.91	-0.20%	27,996
Mar 12, 2026	52.25	52.64	52.20	52.24	52.01	-1.53%	21,375
Mar 11, 2026	53.02	53.15	52.71	53.05	52.82	-0.25%	21,998
Mar 10, 2026	53.34	54.07	53.10	53.19	52.95	-0.77%	28,176
Mar 9, 2026	53.16	53.66	52.06	53.60	53.36	-0.33%	27,534
Mar 6, 2026	53.89	53.89	53.23	53.78	53.54	-1.76%	33,779
Mar 5, 2026	54.97	55.31	54.34	54.74	54.50	-1.26%	14,048
Mar 4, 2026	55.42	55.62	55.07	55.44	55.19	0.34%	15,279
Mar 3, 2026	54.79	55.41	54.16	55.25	55.00	-0.53%	33,587
Mar 2, 2026	54.98	55.67	54.53	55.54	55.30	0.45%	21,806
Feb 27, 2026	55.28	55.29	54.92	55.29	55.05	-1.09%	15,742
Feb 26, 2026	55.78	56.14	55.44	55.90	55.65	0.38%	43,973
Feb 25, 2026	55.45	55.69	54.91	55.69	55.44	0.59%	13,512
Feb 24, 2026	55.04	55.45	55.04	55.37	55.12	0.61%	30,375
Feb 23, 2026	56.14	56.21	54.67	55.03	54.75	-2.29%	47,984
Feb 20, 2026	55.69	56.46	55.67	56.32	56.04	0.65%	9,676
Feb 19, 2026	55.72	55.98	55.59	55.96	55.68	0.03%	87,066
Feb 18, 2026	55.85	56.39	55.77	55.95	55.66	0.22%	47,625
Feb 17, 2026	56.06	56.35	55.40	55.82	55.54	-0.47%	16,388
Feb 13, 2026	55.64	56.23	55.46	56.09	55.81	1.04%	10,553
Feb 12, 2026	56.51	56.59	55.08	55.51	55.23	-1.29%	27,153
Feb 11, 2026	56.68	57.06	56.12	56.23	55.95	-0.22%	21,070
Feb 10, 2026	56.38	56.71	56.36	56.36	56.07	-0.13%	23,706
Feb 9, 2026	56.43	56.50	56.16	56.43	56.15	-0.08%	22,316
Feb 6, 2026	55.68	56.52	55.68	56.48	56.19	2.11%	27,593
Feb 5, 2026	55.31	55.60	54.98	55.31	55.03	-0.36%	34,196
Feb 4, 2026	54.67	55.66	54.67	55.51	55.23	2.12%	24,103
Feb 3, 2026	54.13	54.79	53.85	54.36	54.09	0.28%	25,849
Feb 2, 2026	53.25	54.40	53.25	54.21	53.94	1.38%	26,602
Jan 30, 2026	52.98	53.51	52.90	53.47	53.20	0.22%	24,782
Jan 29, 2026	53.05	53.39	52.78	53.35	53.08	1.17%	46,459
Jan 28, 2026	53.16	53.29	52.70	52.73	52.47	-0.69%	21,857
Jan 27, 2026	53.08	53.17	52.81	53.10	52.83	-0.08%	35,356
Jan 26, 2026	53.24	53.29	52.75	53.14	52.87	-0.02%	121,839
Jan 23, 2026	54.02	54.02	53.10	53.15	52.88	-1.83%	12,710
Jan 22, 2026	54.18	54.51	54.05	54.14	53.86	0.36%	64,471
Jan 21, 2026	52.67	54.07	52.67	53.95	53.67	3.29%	15,119
Jan 20, 2026	52.41	52.56	52.10	52.23	51.96	-1.41%	123,624
Jan 16, 2026	53.13	53.13	52.89	52.97	52.70	-0.31%	48,218
Jan 15, 2026	52.39	53.23	52.39	53.14	52.87	1.46%	12,643
Jan 14, 2026	51.89	52.47	51.89	52.38	52.10	0.91%	64,720
Jan 13, 2026	52.08	52.13	51.87	51.90	51.63	-0.03%	18,714
Jan 12, 2026	51.76	52.04	51.69	51.92	51.65	-0.06%	23,150
Jan 9, 2026	51.88	52.04	51.43	51.95	51.68	0.22%	18,336
Jan 8, 2026	51.08	52.04	51.08	51.84	51.57	2.48%	12,619
Jan 7, 2026	51.33	51.33	50.42	50.59	50.32	-1.28%	74,141
Jan 6, 2026	50.57	51.29	50.35	51.24	50.98	1.07%	19,119
Jan 5, 2026	50.11	51.10	50.11	50.70	50.43	1.41%	14,811
Jan 2, 2026	49.75	50.12	49.36	49.99	49.73	0.75%	21,982
Dec 31, 2025	50.09	50.09	49.52	49.62	49.36	-0.96%	31,785
Dec 30, 2025	50.40	50.40	50.10	50.10	49.84	-0.49%	16,031
Dec 29, 2025	50.42	50.44	50.25	50.35	50.08	-0.27%	11,016
Dec 26, 2025	50.46	50.48	50.22	50.48	50.22	-0.52%	7,647
Dec 24, 2025	50.64	50.77	50.52	50.75	50.24	0.24%	10,848
Dec 23, 2025	50.66	50.78	50.60	50.62	50.12	-0.37%	13,292
Dec 22, 2025	50.89	51.17	50.71	50.81	50.31	0.22%	13,454
Dec 19, 2025	50.92	51.07	50.23	50.70	50.20	-0.59%	17,459
Dec 18, 2025	51.40	51.48	50.72	51.00	50.50	-0.12%	28,358
Dec 17, 2025	51.09	51.55	50.95	51.06	50.55	0.07%	49,065
Dec 16, 2025	51.18	51.33	50.84	51.02	50.52	-0.57%	35,652
Dec 15, 2025	51.50	51.56	51.13	51.32	50.81	-0.03%	38,601
Dec 12, 2025	51.73	51.75	51.23	51.33	50.82	-0.50%	15,973
Dec 11, 2025	51.15	51.71	51.15	51.59	51.08	0.70%	53,126
Dec 10, 2025	49.88	51.47	49.88	51.23	50.72	2.61%	25,213
Dec 9, 2025	49.51	50.07	49.51	49.93	49.43	0.64%	29,913
Dec 8, 2025	50.09	50.09	49.57	49.61	49.12	-0.74%	12,160
Dec 5, 2025	49.95	50.35	49.93	49.98	49.48	-0.31%	30,292
Dec 4, 2025	50.13	50.30	49.95	50.13	49.63	-0.20%	19,338
Dec 3, 2025	49.51	50.26	49.51	50.23	49.73	1.89%	22,574