WisdomTree U.S. SmallCap Dividend Fund

DES
🏛️ usa →
33.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.75 33.02 32.75 32.86 0.1M
2021-12-30 32.98 33.18 32.81 32.85 0.1M
2021-12-29 32.83 32.93 32.71 32.93 0.2M
2021-12-28 32.75 32.91 32.65 32.77 0.1M
2021-12-27 32.41 32.68 32.16 32.66 0.1M
2021-12-23 32.37 32.57 32.36 32.45 0.1M
2021-12-22 31.97 32.27 31.89 32.27 0.1M
2021-12-21 31.54 32.00 31.54 31.98 0.1M
2021-12-20 31.40 31.40 30.81 31.27 0.2M
2021-12-17 31.79 32.07 31.54 31.80 0.1M
2021-12-16 32.26 32.43 31.76 31.89 0.3M
2021-12-15 31.75 32.17 31.53 32.08 0.1M
2021-12-14 31.76 32.18 31.66 31.73 0.1M
2021-12-13 32.01 32.05 31.69 31.83 0.1M
2021-12-10 32.25 32.27 31.88 32.07 0.1M
2021-12-09 32.19 32.27 32.05 32.05 0.1M
2021-12-08 32.29 32.45 32.29 32.36 0.3M
2021-12-07 32.38 32.62 32.16 32.26 0.2M
2021-12-06 31.91 32.38 31.80 32.17 0.2M
2021-12-03 31.84 31.94 31.36 31.56 0.2M
2021-12-02 31.02 31.90 30.96 31.75 0.2M
2021-12-01 31.70 32.11 30.94 30.94 0.2M
2021-11-30 31.54 31.64 31.12 31.23 0.2M
2021-11-29 32.46 32.55 31.78 31.87 0.1M
2021-11-26 32.55 32.56 31.62 32.06 0.1M
2021-11-24 33.36 33.36 33.16 33.22 0.1M
2021-11-23 33.39 33.45 33.22 33.40 0.1M
2021-11-22 33.25 33.73 33.20 33.37 0.1M
2021-11-19 33.09 33.16 32.92 33.00 0.1M
2021-11-18 33.42 33.42 33.10 33.27 0.1M
2021-11-17 33.59 33.59 33.23 33.36 0.1M
2021-11-16 33.72 33.74 33.56 33.64 0.1M
2021-11-15 33.89 33.95 33.68 33.79 0.2M
2021-11-12 33.85 33.89 33.67 33.76 0.3M
2021-11-11 33.65 33.89 33.52 33.77 0.1M
2021-11-10 33.60 33.79 33.49 33.56 0.1M
2021-11-09 33.62 33.72 33.50 33.66 0.1M
2021-11-08 33.77 33.89 33.58 33.62 0.1M
2021-11-05 33.19 33.75 33.19 33.60 0.1M
2021-11-04 33.31 33.36 32.78 32.94 0.1M
2021-11-03 32.45 33.39 32.45 33.19 0.1M
2021-11-02 32.62 32.62 32.41 32.53 0.2M
2021-11-01 32.00 32.65 32.00 32.64 0.2M
2021-10-29 31.87 32.05 31.74 31.91 0.1M
2021-10-28 31.64 31.91 31.64 31.90 0.1M
2021-10-27 32.06 32.07 31.44 31.44 0.2M
2021-10-26 32.46 32.46 32.13 32.13 0.1M
2021-10-25 32.16 32.39 32.08 32.36 0.1M
2021-10-22 32.22 32.27 32.05 32.21 0.1M
2021-10-21 32.12 32.24 31.95 32.15 0.1M
2021-10-20 31.77 32.17 31.69 32.11 0.1M
2021-10-19 31.95 31.95 31.62 31.74 0.1M
2021-10-18 31.69 31.89 31.67 31.80 0.1M
2021-10-15 32.21 32.28 31.83 31.83 0.1M
2021-10-14 31.87 31.95 31.70 31.88 0.1M
2021-10-13 31.66 31.66 31.29 31.64 0.1M
2021-10-12 31.57 31.75 31.52 31.62 0.1M
2021-10-11 31.81 31.93 31.52 31.54 0.1M
2021-10-08 31.88 31.91 31.69 31.70 0.1M
2021-10-07 31.64 32.03 31.64 31.83 0.2M
2021-10-06 31.31 31.43 30.92 31.43 0.1M
2021-10-05 31.62 31.67 31.31 31.55 0.1M
2021-10-04 31.33 31.59 31.23 31.47 0.1M
2021-10-01 30.91 31.59 30.79 31.38 0.2M
2021-09-30 31.48 31.50 30.83 30.83 0.1M
2021-09-29 31.32 31.51 31.14 31.39 0.1M
2021-09-28 31.57 31.70 31.18 31.24 0.2M
2021-09-27 31.05 31.85 31.05 31.61 0.1M
2021-09-24 30.89 31.15 30.89 30.98 0.1M
2021-09-23 30.75 31.28 30.75 31.07 0.1M
2021-09-22 30.39 30.83 30.39 30.56 0.1M
2021-09-21 30.52 30.53 30.11 30.22 0.1M
2021-09-20 30.31 30.41 29.95 30.30 0.3M
2021-09-17 30.85 30.95 30.65 30.78 0.1M
2021-09-16 31.10 31.11 30.67 30.85 0.1M
2021-09-15 30.71 31.08 30.71 31.05 0.2M
2021-09-14 31.26 31.31 30.60 30.72 0.2M
2021-09-13 31.23 31.25 30.99 31.16 0.2M
2021-09-10 31.55 31.56 31.05 31.05 0.1M
2021-09-09 31.45 31.70 31.36 31.42 0.3M
2021-09-08 31.64 31.73 31.43 31.55 0.2M
2021-09-07 32.00 32.06 31.71 31.71 0.2M
2021-09-03 32.08 32.10 31.83 31.94 0.1M
2021-09-02 32.11 32.22 31.98 32.06 0.1M
2021-09-01 32.00 32.07 31.66 31.95 0.2M
2021-08-31 31.90 32.02 31.77 31.90 0.2M
2021-08-30 32.20 32.21 31.86 31.89 0.2M
2021-08-27 31.45 32.19 31.37 32.11 0.1M
2021-08-26 31.79 31.79 31.37 31.37 0.2M
2021-08-25 31.69 31.98 31.64 31.77 0.1M
2021-08-24 31.70 31.79 31.59 31.70 0.1M
2021-08-23 31.64 31.71 31.49 31.66 0.1M
2021-08-20 31.04 31.49 30.96 31.39 0.1M
2021-08-19 31.06 31.27 30.85 31.06 0.2M
2021-08-18 31.55 31.78 31.30 31.31 0.2M
2021-08-17 31.72 31.77 31.32 31.61 0.1M
2021-08-16 31.94 32.07 31.71 31.93 0.2M
2021-08-13 32.25 32.25 32.02 32.11 0.1M
2021-08-12 32.31 32.36 32.04 32.21 0.1M
2021-08-11 32.00 32.30 31.85 32.27 0.1M
2021-08-10 31.65 31.98 31.52 31.92 0.1M
2021-08-09 31.73 31.78 31.52 31.60 0.1M
2021-08-06 31.64 31.90 31.62 31.79 0.2M
2021-08-05 31.13 31.43 31.13 31.41 0.2M
2021-08-04 31.30 31.34 30.96 30.97 0.2M
2021-08-03 31.33 31.62 30.99 31.54 0.1M
2021-08-02 31.58 32.02 31.19 31.23 0.2M
2021-07-30 31.51 31.81 31.33 31.44 0.2M
2021-07-29 31.50 31.79 31.47 31.61 0.2M
2021-07-28 31.27 31.48 30.88 31.28 0.3M
2021-07-27 31.15 31.25 30.95 31.14 0.2M
2021-07-26 31.08 31.46 31.08 31.27 0.2M
2021-07-23 30.98 31.12 30.78 31.11 0.2M
2021-07-22 31.29 31.29 30.73 30.79 0.2M
2021-07-21 31.25 31.61 31.25 31.34 0.1M
2021-07-20 30.36 31.30 30.32 31.02 0.2M
2021-07-19 30.50 30.62 30.05 30.27 0.8M
2021-07-16 31.60 31.60 30.93 30.94 0.1M
2021-07-15 31.17 31.44 31.07 31.36 0.1M
2021-07-14 31.55 31.80 31.23 31.30 0.1M
2021-07-13 31.79 31.81 31.33 31.33 0.2M
2021-07-12 31.51 31.87 31.41 31.84 0.1M
2021-07-09 31.21 31.69 31.21 31.69 0.1M
2021-07-08 30.79 31.22 30.56 30.89 0.2M
2021-07-07 31.33 31.46 31.09 31.27 0.1M
2021-07-06 31.89 31.89 31.06 31.36 0.2M
2021-07-02 32.26 32.26 31.84 31.91 0.1M
2021-07-01 32.11 32.26 31.97 32.18 0.1M
2021-06-30 31.66 32.02 31.66 31.89 0.1M
2021-06-29 31.99 32.08 31.72 31.76 0.1M
2021-06-28 32.27 32.28 31.65 31.85 0.1M
2021-06-25 32.34 32.55 32.27 32.28 0.1M
2021-06-24 32.04 32.26 31.85 32.24 0.1M
2021-06-23 32.10 32.22 31.98 31.98 0.1M
2021-06-22 32.06 32.13 31.73 32.03 0.1M
2021-06-21 31.45 32.13 31.45 32.07 0.1M
2021-06-18 31.84 31.86 31.27 31.27 0.2M
2021-06-17 32.86 32.88 31.92 32.12 0.2M
2021-06-16 32.94 33.04 32.67 32.87 0.1M
2021-06-15 32.94 33.09 32.73 32.99 0.1M
2021-06-14 33.28 33.34 32.78 32.91 0.1M
2021-06-11 33.09 33.30 33.08 33.25 0.1M
2021-06-10 33.50 33.52 32.98 33.02 0.2M
2021-06-09 33.55 33.55 33.27 33.32 0.2M
2021-06-08 33.26 33.58 33.11 33.51 0.2M
2021-06-07 33.10 33.23 33.05 33.19 0.2M
2021-06-04 33.23 33.23 32.87 33.09 0.2M
2021-06-03 33.00 33.12 32.80 33.10 0.2M
2021-06-02 33.41 33.41 33.07 33.16 0.2M
2021-06-01 32.94 33.38 32.94 33.33 0.2M
2021-05-28 32.96 32.96 32.58 32.82 0.1M
2021-05-27 32.82 32.96 32.81 32.85 0.2M
2021-05-26 32.20 32.62 32.20 32.56 0.2M
2021-05-25 32.75 32.89 32.10 32.10 0.2M
2021-05-24 32.77 32.81 32.58 32.70 0.2M
2021-05-21 32.72 32.85 32.49 32.68 0.1M
2021-05-20 32.47 32.53 32.12 32.48 0.2M
2021-05-19 32.26 32.44 31.87 32.42 0.2M
2021-05-18 33.06 33.11 32.66 32.67 0.1M
2021-05-17 32.87 33.06 32.72 33.02 0.2M
2021-05-14 32.69 33.00 32.61 32.97 0.3M
2021-05-13 31.69 32.59 31.69 32.48 0.3M
2021-05-12 32.45 32.57 31.56 31.64 0.3M
2021-05-11 32.39 32.64 32.17 32.48 0.4M
2021-05-10 33.13 33.40 32.81 32.82 0.3M
2021-05-07 32.84 33.08 32.68 33.04 0.2M
2021-05-06 32.56 32.94 32.42 32.94 0.2M
2021-05-05 32.59 32.59 32.19 32.50 0.2M
2021-05-04 32.32 32.49 32.17 32.44 0.3M
2021-05-03 32.09 32.60 32.08 32.43 0.2M
2021-04-30 32.05 32.15 31.80 31.84 0.3M
2021-04-29 32.38 32.51 32.10 32.26 0.3M
2021-04-28 32.19 32.24 32.02 32.19 0.2M
2021-04-27 32.10 32.22 32.02 32.13 0.2M
2021-04-26 32.26 32.44 32.08 32.08 0.2M
2021-04-23 31.71 32.31 31.68 32.13 0.3M
2021-04-22 31.95 31.98 31.57 31.61 0.4M
2021-04-21 31.27 31.89 31.22 31.83 0.3M
2021-04-20 31.84 31.84 31.09 31.32 0.3M
2021-04-19 32.09 32.10 31.67 31.90 0.3M
2021-04-16 32.13 32.22 31.94 32.14 0.3M
2021-04-15 31.99 31.99 31.64 31.96 0.2M
2021-04-14 31.56 32.03 31.56 31.78 0.2M
2021-04-13 31.83 31.89 31.39 31.54 0.2M
2021-04-12 31.75 31.86 31.64 31.84 0.2M
2021-04-09 31.56 31.69 31.48 31.62 0.2M
2021-04-08 31.44 31.55 31.13 31.51 0.4M
2021-04-07 31.71 31.78 31.31 31.42 0.3M
2021-04-06 31.72 31.94 31.59 31.67 0.3M
2021-04-05 31.72 31.75 31.51 31.70 0.2M
2021-04-01 31.23 31.48 31.04 31.48 0.2M
2021-03-31 31.27 31.43 31.01 31.15 0.3M
2021-03-30 30.94 31.31 30.88 31.22 0.3M
2021-03-29 31.27 31.67 30.83 30.86 0.3M
2021-03-26 31.11 31.48 31.02 31.47 0.3M
2021-03-25 30.00 30.89 29.84 30.77 0.4M
2021-03-24 30.62 31.17 30.16 30.17 0.4M
2021-03-23 31.04 31.07 30.26 30.38 0.5M
2021-03-22 31.82 31.82 31.05 31.22 0.3M
2021-03-19 31.72 31.97 31.32 31.78 0.5M
2021-03-18 32.02 32.53 31.69 31.75 0.3M
2021-03-17 31.98 32.10 31.73 32.07 0.4M
2021-03-16 32.32 32.32 31.83 31.97 0.3M
2021-03-15 32.60 32.60 32.13 32.41 0.3M
2021-03-12 32.18 32.61 32.18 32.55 0.5M
2021-03-11 32.18 32.21 31.92 32.16 0.4M
2021-03-10 31.45 32.05 31.43 32.01 0.6M
2021-03-09 31.63 31.67 31.24 31.35 0.4M
2021-03-08 30.83 31.63 30.79 31.46 0.6M
2021-03-05 30.09 30.68 29.79 30.62 0.3M
2021-03-04 30.23 30.43 29.45 29.74 0.5M
2021-03-03 29.99 30.63 29.99 30.18 0.3M
2021-03-02 30.28 30.36 29.92 29.92 0.2M
2021-03-01 29.90 30.40 29.90 30.27 0.2M
2021-02-26 29.74 29.93 29.22 29.42 0.4M
2021-02-25 30.37 30.55 29.71 29.74 0.2M
2021-02-24 29.93 30.41 29.90 30.33 0.2M
2021-02-23 29.63 29.96 29.54 29.80 0.3M
2021-02-22 29.25 29.84 29.25 29.75 0.2M
2021-02-19 29.11 29.45 29.11 29.41 0.2M
2021-02-18 29.12 29.24 28.95 28.98 0.2M
2021-02-17 29.22 29.36 29.07 29.29 0.2M
2021-02-16 29.58 29.58 29.30 29.35 0.3M
2021-02-12 29.19 29.43 29.19 29.39 0.2M
2021-02-11 29.45 29.54 28.89 29.30 0.3M
2021-02-10 29.48 29.53 29.16 29.29 0.3M
2021-02-09 29.13 29.44 29.03 29.37 0.2M
2021-02-08 28.71 29.18 28.70 29.15 0.2M
2021-02-05 28.60 28.60 28.30 28.58 0.2M
2021-02-04 27.81 28.38 27.81 28.36 0.3M
2021-02-03 27.75 27.82 27.41 27.77 0.2M
2021-02-02 27.77 27.80 27.43 27.71 0.2M
2021-02-01 27.41 27.63 27.01 27.51 0.3M
2021-01-29 27.63 27.72 27.07 27.09 0.4M
2021-01-28 27.89 27.98 27.46 27.60 0.4M
2021-01-27 27.87 28.02 27.64 27.73 0.4M
2021-01-26 28.37 28.47 28.01 28.26 0.4M
2021-01-25 28.17 28.55 27.93 28.22 0.5M
2021-01-22 27.75 28.29 27.66 28.28 0.2M
2021-01-21 28.37 28.37 27.90 27.99 0.3M
2021-01-20 28.28 28.45 28.11 28.28 0.3M
2021-01-19 28.40 28.41 28.13 28.24 0.3M
2021-01-15 28.22 28.26 27.86 28.17 0.2M
2021-01-14 28.22 28.67 28.22 28.47 0.5M
2021-01-13 28.33 28.33 28.01 28.07 0.2M
2021-01-12 27.96 28.35 27.87 28.30 0.2M
2021-01-11 27.55 27.89 27.55 27.86 0.2M
2021-01-08 28.23 28.23 27.49 27.83 0.3M
2021-01-07 28.26 28.28 28.02 28.11 0.8M
2021-01-06 26.97 28.40 26.97 28.17 0.3M
2021-01-05 26.29 26.91 26.29 26.73 0.2M
2021-01-04 26.72 26.78 26.00 26.31 0.5M