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
2022-12-30 28.44 28.55 28.30 28.44 0.2M
2022-12-29 28.32 28.68 28.18 28.59 0.3M
2022-12-28 28.76 28.79 28.04 28.09 0.3M
2022-12-27 28.73 28.78 28.52 28.70 0.2M
2022-12-23 28.36 28.68 28.25 28.66 0.2M
2022-12-22 28.66 28.67 28.08 28.51 0.3M
2022-12-21 28.70 28.99 28.62 28.86 0.4M
2022-12-20 28.31 28.57 28.22 28.41 0.3M
2022-12-19 28.48 28.67 28.20 28.27 0.2M
2022-12-16 28.39 28.62 28.27 28.46 0.2M
2022-12-15 29.04 29.04 28.66 28.71 0.2M
2022-12-14 29.62 29.79 29.22 29.36 0.2M
2022-12-13 30.25 30.39 29.51 29.63 0.2M
2022-12-12 29.46 29.61 29.16 29.57 0.3M
2022-12-09 29.41 29.56 29.31 29.31 0.2M
2022-12-08 29.58 29.75 29.40 29.55 0.2M
2022-12-07 29.51 29.74 29.39 29.42 0.1M
2022-12-06 29.78 29.80 29.35 29.56 0.2M
2022-12-05 30.30 30.30 29.65 29.78 0.1M
2022-12-02 30.05 30.55 30.04 30.46 0.1M
2022-12-01 30.69 30.70 30.27 30.38 0.2M
2022-11-30 29.96 30.50 29.59 30.50 0.2M
2022-11-29 29.85 30.08 29.85 29.95 0.3M
2022-11-28 30.13 30.33 29.80 29.86 0.2M
2022-11-25 30.25 30.48 30.25 30.40 0.0M
2022-11-23 30.26 30.36 30.11 30.21 0.4M
2022-11-22 30.19 30.41 30.11 30.37 0.2M
2022-11-21 29.84 30.02 29.78 29.99 0.3M
2022-11-18 30.00 30.12 29.74 29.97 0.3M
2022-11-17 29.45 29.70 29.30 29.65 0.2M
2022-11-16 30.01 30.03 29.70 29.73 0.3M
2022-11-15 30.07 30.36 29.92 30.08 0.2M
2022-11-14 29.94 30.19 29.78 29.79 0.2M
2022-11-11 30.17 30.28 29.95 29.97 0.2M
2022-11-10 29.40 30.03 29.40 29.99 0.2M
2022-11-09 28.98 29.18 28.59 28.66 0.2M
2022-11-08 29.27 29.45 28.90 29.19 0.4M
2022-11-07 29.29 29.29 28.97 29.25 0.3M
2022-11-04 28.76 29.08 28.56 29.05 0.2M
2022-11-03 28.29 28.57 28.04 28.43 0.3M
2022-11-02 29.15 29.47 28.54 28.54 0.1M
2022-11-01 29.37 29.46 29.18 29.26 0.2M
2022-10-31 29.12 29.31 28.97 29.23 0.3M
2022-10-28 28.74 29.21 28.66 29.19 0.2M
2022-10-27 28.67 29.01 28.54 28.57 0.2M
2022-10-26 28.45 28.74 28.22 28.35 0.3M
2022-10-25 27.82 28.38 27.72 28.29 0.4M
2022-10-24 27.75 27.95 27.66 27.88 0.1M
2022-10-21 27.17 27.68 27.03 27.61 0.2M
2022-10-20 27.49 27.66 26.87 27.00 0.3M
2022-10-19 27.53 27.67 27.15 27.43 0.3M
2022-10-18 27.82 28.03 27.50 27.71 0.2M
2022-10-17 27.19 27.43 27.19 27.33 0.2M
2022-10-14 27.37 27.51 26.70 26.76 0.2M
2022-10-13 26.07 27.28 25.86 27.16 0.2M
2022-10-12 26.51 26.62 26.29 26.44 0.2M
2022-10-11 26.24 26.73 26.19 26.53 0.1M
2022-10-10 26.42 26.60 26.29 26.41 0.1M
2022-10-07 26.73 26.75 26.18 26.29 0.1M
2022-10-06 27.00 27.14 26.79 26.87 0.1M
2022-10-05 27.03 27.16 26.75 27.09 0.2M
2022-10-04 26.79 27.33 26.79 27.33 0.2M
2022-10-03 26.12 26.55 25.88 26.43 0.3M
2022-09-30 25.98 26.28 25.74 25.74 0.2M
2022-09-29 26.31 26.36 25.79 26.01 0.3M
2022-09-28 26.18 26.74 26.03 26.60 0.8M
2022-09-27 26.42 26.54 25.88 26.04 0.3M
2022-09-26 26.53 26.82 26.13 26.20 0.2M
2022-09-23 27.12 27.12 26.43 26.72 0.3M
2022-09-22 27.82 27.82 27.31 27.36 0.2M
2022-09-21 28.28 28.39 27.78 27.78 0.2M
2022-09-20 28.22 28.22 27.84 28.05 0.2M
2022-09-19 27.88 28.43 27.86 28.42 0.2M
2022-09-16 27.83 28.06 27.70 28.06 0.2M
2022-09-15 28.23 28.44 28.07 28.16 0.2M
2022-09-14 28.37 28.37 28.06 28.28 0.2M
2022-09-13 28.91 28.95 28.22 28.36 0.3M
2022-09-12 29.20 29.44 29.18 29.34 0.2M
2022-09-09 28.76 29.06 28.72 29.00 0.2M
2022-09-08 28.31 28.56 28.08 28.56 0.2M
2022-09-07 27.99 28.49 27.99 28.43 0.1M
2022-09-06 28.54 28.54 27.96 28.07 0.3M
2022-09-02 28.90 28.95 28.28 28.38 0.2M
2022-09-01 28.63 28.63 28.37 28.61 0.3M
2022-08-31 29.17 29.20 28.80 28.81 0.4M
2022-08-30 29.60 29.60 29.06 29.10 0.2M
2022-08-29 29.59 29.70 29.43 29.55 0.3M
2022-08-26 30.57 30.57 29.74 29.76 0.1M
2022-08-25 30.19 30.52 30.10 30.49 0.3M
2022-08-24 30.13 30.24 30.03 30.14 0.1M
2022-08-23 30.38 30.47 30.18 30.18 0.1M
2022-08-22 30.56 30.66 30.24 30.28 0.1M
2022-08-19 31.14 31.14 30.85 30.92 0.1M
2022-08-18 31.21 31.36 31.11 31.35 0.2M
2022-08-17 31.31 31.31 30.95 31.11 0.2M
2022-08-16 31.24 31.61 31.24 31.54 0.2M
2022-08-15 30.99 31.28 30.85 31.28 0.1M
2022-08-12 30.84 31.17 30.69 31.15 0.2M
2022-08-11 30.63 30.86 30.60 30.69 0.2M
2022-08-10 30.28 30.48 30.13 30.40 0.2M
2022-08-09 30.10 30.10 29.77 29.91 0.2M
2022-08-08 30.04 30.26 29.96 30.07 0.3M
2022-08-05 29.76 29.90 29.65 29.87 0.1M
2022-08-04 30.21 30.21 29.94 29.96 0.2M
2022-08-03 30.23 30.31 29.98 30.25 0.1M
2022-08-02 30.40 30.40 30.09 30.12 0.1M
2022-08-01 30.11 30.59 30.00 30.44 0.2M
2022-07-29 30.09 30.43 30.06 30.34 0.2M
2022-07-28 29.86 30.10 29.59 30.10 0.1M
2022-07-27 29.43 29.79 29.28 29.72 0.3M
2022-07-26 29.25 29.38 29.09 29.28 0.2M
2022-07-25 29.14 29.35 29.01 29.26 0.3M
2022-07-22 29.32 29.33 28.88 29.11 0.2M
2022-07-21 29.08 29.19 28.74 29.17 0.2M
2022-07-20 29.02 29.26 28.82 29.21 0.1M
2022-07-19 28.50 29.06 28.45 29.03 0.1M
2022-07-18 28.40 28.56 28.14 28.17 0.2M
2022-07-15 28.05 28.29 27.77 28.18 0.2M
2022-07-14 27.62 27.72 27.33 27.70 0.2M
2022-07-13 27.80 28.06 27.67 27.96 0.2M
2022-07-12 27.99 28.36 27.97 28.08 0.1M
2022-07-11 28.06 28.26 27.97 28.05 0.2M
2022-07-08 28.33 28.42 28.10 28.22 0.4M
2022-07-07 28.31 28.49 28.31 28.40 0.1M
2022-07-06 28.33 28.44 27.79 28.06 0.7M
2022-07-05 28.19 28.33 27.74 28.32 0.4M
2022-07-01 28.17 28.60 27.98 28.58 0.2M
2022-06-30 27.94 28.38 27.78 28.22 0.4M
2022-06-29 28.67 28.67 28.11 28.27 0.2M
2022-06-28 29.07 29.25 28.56 28.56 0.1M
2022-06-27 28.76 29.00 28.66 28.85 0.2M
2022-06-24 28.11 28.69 28.11 28.61 0.9M
2022-06-23 28.03 28.16 27.72 28.00 0.1M
2022-06-22 27.80 28.12 27.67 27.93 0.2M
2022-06-21 27.99 28.27 27.76 28.05 0.2M
2022-06-17 27.74 28.03 27.50 27.67 0.2M
2022-06-16 28.18 28.18 27.44 27.57 0.2M
2022-06-15 28.59 28.97 28.37 28.67 0.1M
2022-06-14 28.55 28.65 28.14 28.37 0.2M
2022-06-13 29.01 29.14 28.33 28.44 0.2M
2022-06-10 29.80 29.85 29.45 29.57 0.2M
2022-06-09 30.44 30.59 30.13 30.13 0.4M
2022-06-08 30.87 30.87 30.50 30.55 0.2M
2022-06-07 30.68 31.07 30.56 31.03 0.2M
2022-06-06 30.82 30.92 30.72 30.83 0.2M
2022-06-03 30.72 30.82 30.55 30.62 0.1M
2022-06-02 30.60 30.96 30.42 30.93 0.3M
2022-06-01 30.85 30.85 30.19 30.54 0.1M
2022-05-31 30.70 30.81 30.43 30.67 0.2M
2022-05-27 30.52 30.83 30.49 30.83 0.2M
2022-05-26 30.19 30.53 30.15 30.38 0.2M
2022-05-25 29.46 30.05 29.46 29.95 0.1M
2022-05-24 29.46 29.55 28.88 29.47 0.2M
2022-05-23 29.57 29.77 29.35 29.57 0.1M
2022-05-20 29.57 29.62 28.73 29.24 0.1M
2022-05-19 29.40 29.65 29.17 29.35 0.2M
2022-05-18 30.08 30.17 29.44 29.58 0.1M
2022-05-17 30.06 30.38 29.97 30.38 0.1M
2022-05-16 29.50 29.79 29.39 29.64 0.1M
2022-05-13 29.44 29.74 29.34 29.60 0.2M
2022-05-12 28.80 29.19 28.72 29.17 0.3M
2022-05-11 29.28 29.70 28.89 28.96 0.1M
2022-05-10 29.83 29.83 28.79 29.19 0.2M
2022-05-09 29.54 29.86 29.44 29.57 0.2M
2022-05-06 29.99 30.12 29.58 29.85 0.2M
2022-05-05 30.72 30.72 29.82 30.09 0.2M
2022-05-04 30.20 30.95 30.02 30.87 0.1M
2022-05-03 29.75 30.23 29.69 30.09 0.2M
2022-05-02 29.74 30.07 29.31 29.77 0.1M
2022-04-29 30.51 30.58 29.67 29.74 0.2M
2022-04-28 30.38 30.65 29.94 30.57 0.1M
2022-04-27 30.27 30.42 29.99 30.05 0.2M
2022-04-26 30.77 30.85 30.18 30.22 0.2M
2022-04-25 30.78 30.96 30.23 30.90 0.1M
2022-04-22 31.64 31.67 31.05 31.05 0.1M
2022-04-21 32.26 32.36 31.68 31.75 0.1M
2022-04-20 32.10 32.31 32.09 32.14 0.1M
2022-04-19 31.22 31.92 31.22 31.87 0.1M
2022-04-18 31.23 31.41 31.12 31.24 0.1M
2022-04-14 31.49 31.66 31.26 31.28 0.1M
2022-04-13 31.04 31.41 31.02 31.37 0.1M
2022-04-12 31.18 31.48 30.92 31.00 0.2M
2022-04-11 31.14 31.44 30.91 30.98 0.1M
2022-04-08 31.10 31.36 31.03 31.10 0.1M
2022-04-07 31.19 31.22 30.82 31.09 0.1M
2022-04-06 31.27 31.36 31.10 31.22 0.1M
2022-04-05 31.93 32.10 31.35 31.41 0.1M
2022-04-04 32.12 32.12 31.62 31.88 0.2M
2022-04-01 32.01 32.10 31.77 32.07 0.1M
2022-03-31 32.11 32.36 31.85 31.87 0.1M
2022-03-30 32.63 32.69 32.02 32.15 0.2M
2022-03-29 32.22 32.64 32.22 32.61 0.2M
2022-03-28 32.13 32.13 31.77 32.02 0.1M
2022-03-25 31.84 32.20 31.81 32.20 0.1M
2022-03-24 31.77 31.88 31.56 31.87 0.1M
2022-03-23 32.13 32.25 31.64 31.64 0.1M
2022-03-22 32.30 32.58 32.07 32.23 0.1M
2022-03-21 32.32 32.59 32.01 32.14 0.1M
2022-03-18 32.08 32.28 31.80 32.27 0.1M
2022-03-17 31.87 32.24 31.67 32.19 0.1M
2022-03-16 31.75 32.02 31.41 32.00 0.1M
2022-03-15 31.50 31.61 31.23 31.51 0.1M
2022-03-14 31.57 31.68 31.21 31.35 0.1M
2022-03-11 31.68 31.89 31.39 31.43 0.1M
2022-03-10 31.14 31.58 31.13 31.53 0.2M
2022-03-09 31.50 31.73 31.46 31.47 0.2M
2022-03-08 31.28 31.73 31.05 31.08 0.1M
2022-03-07 31.71 31.81 31.09 31.14 0.2M
2022-03-04 31.71 31.83 31.47 31.83 0.1M
2022-03-03 32.15 32.15 31.72 32.04 0.1M
2022-03-02 31.22 32.10 31.22 31.96 0.1M
2022-03-01 31.73 31.82 30.84 31.08 0.2M
2022-02-28 31.44 31.87 31.43 31.78 0.1M
2022-02-25 31.04 31.78 31.04 31.77 0.2M
2022-02-24 30.24 30.99 30.16 30.93 0.5M
2022-02-23 31.51 31.51 30.72 30.79 0.2M
2022-02-22 31.44 31.61 31.09 31.29 0.3M
2022-02-18 31.56 31.87 31.48 31.61 0.2M
2022-02-17 31.91 31.92 31.55 31.65 0.1M
2022-02-16 31.87 32.18 31.84 32.07 0.1M
2022-02-15 31.58 31.98 31.58 31.92 0.1M
2022-02-14 31.58 31.66 31.20 31.41 0.1M
2022-02-11 31.59 31.89 31.28 31.49 0.2M
2022-02-10 31.70 32.05 31.37 31.51 0.1M
2022-02-09 32.02 32.08 31.83 31.92 0.2M
2022-02-08 31.39 31.84 31.39 31.81 0.1M
2022-02-07 31.32 31.51 31.19 31.32 0.1M
2022-02-04 31.42 31.56 30.90 31.31 0.1M
2022-02-03 31.51 31.84 31.35 31.40 0.1M
2022-02-02 31.88 31.99 31.47 31.73 0.1M
2022-02-01 31.71 31.87 31.26 31.78 0.2M
2022-01-31 31.07 31.64 30.97 31.61 0.2M
2022-01-28 30.95 31.26 30.40 31.22 0.2M
2022-01-27 31.43 31.81 30.75 30.94 0.2M
2022-01-26 31.88 32.12 30.89 31.20 0.1M
2022-01-25 31.38 31.90 30.87 31.60 0.2M
2022-01-24 31.03 31.88 30.76 31.82 0.3M
2022-01-21 31.46 31.97 31.26 31.26 0.6M
2022-01-20 32.35 32.60 31.53 31.57 0.2M
2022-01-19 32.93 32.93 32.26 32.29 0.2M
2022-01-18 33.18 33.22 32.71 32.78 0.2M
2022-01-14 33.10 33.35 32.92 33.35 0.1M
2022-01-13 33.22 33.53 33.16 33.27 0.2M
2022-01-12 33.33 33.36 32.90 33.06 0.1M
2022-01-11 33.25 33.31 32.76 33.17 0.1M
2022-01-10 33.35 33.35 32.98 33.21 0.2M
2022-01-07 33.43 33.49 33.23 33.35 0.1M
2022-01-06 33.22 33.51 33.16 33.36 0.1M
2022-01-05 33.63 33.78 33.11 33.14 0.2M
2022-01-04 33.33 33.72 33.33 33.49 0.1M
2022-01-03 32.99 33.40 32.94 33.11 0.2M