WisdomTree U.S. SmallCap Quality Dividend Growth Fund

DGRS
🏛️ usa →
50.14
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
2025-09-26 49.81 50.16 49.81 50.14 0.0M
2025-09-25 49.83 49.83 49.51 49.65 0.0M
2025-09-24 50.59 50.81 50.35 50.45 0.0M
2025-09-23 50.67 51.27 50.42 50.57 0.1M
2025-09-22 50.44 50.66 50.32 50.60 0.0M
2025-09-19 51.62 51.62 50.57 50.57 0.0M
2025-09-18 50.75 51.54 50.70 51.49 0.1M
2025-09-17 50.92 51.76 50.45 50.45 0.0M
2025-09-16 50.75 50.75 50.33 50.60 0.0M
2025-09-15 50.76 51.00 50.67 50.71 0.0M
2025-09-12 51.34 51.34 50.52 50.57 0.0M
2025-09-11 50.41 51.44 50.41 51.44 0.0M
2025-09-10 50.47 50.60 50.25 50.39 0.0M
2025-09-09 50.96 50.96 50.39 50.51 0.0M
2025-09-08 51.50 51.50 50.83 51.07 0.1M
2025-09-05 51.31 51.80 51.02 51.33 0.0M
2025-09-04 50.49 51.27 50.40 51.27 0.0M
2025-09-03 50.21 50.57 50.00 50.27 0.0M
2025-09-02 50.11 50.38 50.05 50.37 0.0M
2025-08-29 50.96 51.12 50.64 50.78 0.0M
2025-08-28 51.24 51.24 50.65 50.95 0.0M
2025-08-27 50.53 51.10 50.53 51.10 0.0M
2025-08-26 50.68 50.93 50.64 50.74 0.0M
2025-08-25 51.01 51.01 50.72 50.75 0.0M
2025-08-22 49.32 51.25 49.32 51.14 0.0M
2025-08-21 48.85 49.22 48.85 49.10 0.0M
2025-08-20 49.45 49.52 49.11 49.11 0.0M
2025-08-19 49.47 50.03 49.37 49.53 0.0M
2025-08-18 49.41 49.56 49.34 49.43 0.0M
2025-08-15 50.04 50.04 49.36 49.41 0.0M
2025-08-14 49.97 50.03 49.56 49.95 0.0M
2025-08-13 49.65 50.66 49.60 50.60 0.0M
2025-08-12 48.09 49.40 48.09 49.39 0.0M
2025-08-11 47.89 48.05 47.60 47.84 0.0M
2025-08-08 47.58 47.79 47.43 47.69 0.0M
2025-08-07 47.89 47.96 47.21 47.41 0.0M
2025-08-06 47.47 47.60 47.26 47.55 0.0M
2025-08-05 47.42 47.68 47.05 47.66 0.0M
2025-08-04 46.60 47.29 46.60 47.28 0.0M
2025-08-01 46.85 46.85 45.96 46.40 0.1M
2025-07-31 47.64 47.80 47.41 47.50 0.0M
2025-07-30 48.67 48.77 47.75 48.03 0.0M
2025-07-29 48.99 49.01 48.36 48.53 0.0M
2025-07-28 49.00 49.01 48.37 48.76 0.0M
2025-07-25 48.82 48.90 48.43 48.90 0.0M
2025-07-24 49.14 49.14 48.64 48.66 0.0M
2025-07-23 49.01 49.49 49.01 49.48 0.0M
2025-07-22 47.97 48.85 47.97 48.78 0.0M
2025-07-21 48.28 48.49 47.85 47.91 0.0M
2025-07-18 48.65 48.65 47.98 48.07 0.1M
2025-07-17 47.87 48.54 47.87 48.47 0.0M
2025-07-16 47.92 47.99 47.24 47.88 0.1M
2025-07-15 48.82 48.82 47.45 47.58 0.0M
2025-07-14 48.71 48.77 48.36 48.72 0.0M
2025-07-11 48.91 48.96 48.67 48.83 0.0M
2025-07-10 48.74 49.70 48.74 49.40 0.1M
2025-07-09 48.65 48.77 48.28 48.72 0.0M
2025-07-08 48.19 48.84 48.19 48.53 0.0M
2025-07-07 48.53 48.91 48.00 48.09 0.0M
2025-07-03 48.82 49.00 48.75 48.95 0.0M
2025-07-02 47.90 48.75 47.67 48.73 0.0M
2025-07-01 46.49 48.45 46.42 47.82 0.0M
2025-06-30 46.88 46.88 46.49 46.55 0.0M
2025-06-27 46.76 47.01 46.52 46.82 0.1M
2025-06-26 45.98 46.59 45.98 46.59 0.0M
2025-06-25 46.35 46.35 45.83 45.85 0.0M
2025-06-24 46.35 46.71 46.33 46.57 0.0M
2025-06-23 45.42 46.19 45.13 46.19 0.0M
2025-06-20 46.00 46.00 45.36 45.56 0.0M
2025-06-18 45.58 46.17 45.58 45.78 0.0M
2025-06-17 45.74 46.03 45.54 45.55 0.0M
2025-06-16 46.03 46.33 45.89 46.13 0.0M
2025-06-13 46.10 46.18 45.51 45.61 0.0M
2025-06-12 46.48 46.65 46.38 46.65 0.0M
2025-06-11 47.10 47.21 46.76 46.81 0.0M
2025-06-10 46.88 47.22 46.77 47.00 0.0M
2025-06-09 46.61 46.93 46.51 46.70 0.1M
2025-06-06 46.21 46.46 46.11 46.35 0.0M
2025-06-05 45.62 45.94 45.44 45.70 0.0M
2025-06-04 45.81 45.96 45.66 45.66 0.0M
2025-06-03 45.05 45.93 45.02 45.83 0.0M
2025-06-02 45.44 45.44 44.72 45.05 0.0M
2025-05-30 45.47 45.71 45.35 45.40 0.0M
2025-05-29 45.79 45.80 45.35 45.72 0.0M
2025-05-28 46.06 46.06 45.49 45.54 0.0M
2025-05-27 45.45 46.08 45.29 46.07 0.1M
2025-05-23 44.38 45.01 44.38 44.87 0.0M
2025-05-22 45.21 45.48 45.07 45.27 0.0M
2025-05-21 46.22 46.24 45.36 45.37 0.0M
2025-05-20 46.70 46.97 46.70 46.82 0.0M
2025-05-19 46.47 46.89 46.47 46.83 0.1M
2025-05-16 46.91 47.12 46.71 47.05 0.0M
2025-05-15 46.56 46.86 46.43 46.86 0.0M
2025-05-14 46.82 46.82 46.53 46.54 0.0M
2025-05-13 46.86 47.23 46.86 47.03 0.0M
2025-05-12 46.69 47.25 46.45 46.78 0.0M
2025-05-09 45.06 45.21 44.86 44.99 0.0M
2025-05-08 44.37 45.31 44.37 45.07 0.0M
2025-05-07 44.25 44.35 43.76 43.99 0.0M
2025-05-06 43.86 44.20 43.56 44.09 0.0M
2025-05-05 44.19 44.70 44.19 44.32 0.0M
2025-05-02 44.15 44.76 44.11 44.60 0.0M
2025-05-01 43.48 43.98 43.27 43.71 0.0M
2025-04-30 43.21 43.45 42.63 43.40 0.0M
2025-04-29 43.45 43.80 43.31 43.75 0.0M
2025-04-28 43.67 43.85 43.15 43.60 0.0M
2025-04-25 43.48 43.60 43.01 43.51 0.0M
2025-04-24 42.99 43.77 42.99 43.75 0.0M
2025-04-23 43.88 44.43 43.00 43.07 0.2M
2025-04-22 42.17 42.83 41.93 42.81 0.0M
2025-04-21 42.16 42.16 41.37 41.78 0.0M
2025-04-17 42.30 42.72 42.17 42.49 0.0M
2025-04-16 42.38 42.69 41.86 42.38 0.1M
2025-04-15 42.78 43.12 42.47 42.62 0.0M
2025-04-14 43.18 43.18 42.22 42.80 0.0M
2025-04-11 41.88 42.46 41.40 42.38 0.0M
2025-04-10 42.64 42.84 41.20 42.10 0.0M
2025-04-09 40.19 44.13 40.19 43.67 0.1M
2025-04-08 43.18 43.18 40.14 40.64 0.1M
2025-04-07 41.08 43.10 40.52 41.61 0.1M
2025-04-04 42.28 42.85 41.27 42.51 0.1M
2025-04-03 45.46 45.46 43.84 43.87 0.0M
2025-04-02 46.24 47.27 46.24 47.27 0.0M
2025-04-01 46.46 46.90 46.10 46.73 0.0M
2025-03-31 46.07 46.71 45.79 46.50 0.0M
2025-03-28 47.35 47.40 46.29 46.53 0.0M
2025-03-27 47.42 47.61 47.19 47.48 0.0M
2025-03-26 47.50 47.75 47.18 47.33 0.0M
2025-03-25 47.86 47.88 47.48 47.59 0.0M
2025-03-24 47.44 47.88 47.44 47.78 0.0M
2025-03-21 46.79 46.94 46.46 46.77 0.0M
2025-03-20 47.21 47.71 47.20 47.20 0.1M
2025-03-19 47.28 47.71 46.89 47.54 0.0M
2025-03-18 47.29 47.29 46.98 47.26 0.0M
2025-03-17 46.92 47.40 46.92 47.38 0.0M
2025-03-14 46.42 46.98 46.34 46.90 0.5M
2025-03-13 46.73 46.84 45.87 46.12 0.0M
2025-03-12 47.56 47.56 46.53 46.82 0.0M
2025-03-11 47.79 47.80 47.00 47.23 0.0M
2025-03-10 47.89 48.34 47.59 47.73 0.0M
2025-03-07 47.90 48.53 47.77 48.41 0.0M
2025-03-06 47.42 48.14 47.40 47.97 0.1M
2025-03-05 47.66 47.95 47.23 47.85 0.0M
2025-03-04 48.04 48.14 47.28 47.59 0.1M
2025-03-03 49.72 49.81 48.26 48.45 0.0M
2025-02-28 49.28 49.64 48.99 49.51 0.0M
2025-02-27 49.75 49.75 49.20 49.20 0.0M
2025-02-26 50.18 50.47 49.68 49.93 0.0M
2025-02-25 49.96 50.39 49.89 50.11 0.0M
2025-02-24 50.37 50.37 49.94 49.94 0.0M
2025-02-21 51.37 51.37 50.00 50.05 0.0M
2025-02-20 51.29 51.30 50.83 51.01 0.0M
2025-02-19 51.30 51.56 51.09 51.43 0.0M
2025-02-18 51.24 51.56 51.20 51.51 0.1M
2025-02-14 51.33 51.57 51.09 51.17 0.0M
2025-02-13 50.87 51.21 50.74 51.10 0.0M
2025-02-12 50.58 50.79 50.33 50.59 0.0M
2025-02-11 50.71 51.31 50.71 51.31 0.0M
2025-02-10 51.17 51.17 50.83 51.01 0.0M
2025-02-07 51.28 51.28 50.69 50.72 0.1M
2025-02-06 51.68 51.68 51.18 51.33 0.0M
2025-02-05 51.34 51.46 51.14 51.46 0.0M
2025-02-04 50.47 51.21 50.46 51.11 0.1M
2025-02-03 50.65 51.06 50.15 50.67 0.2M
2025-01-31 52.23 52.25 51.41 51.56 0.0M
2025-01-30 52.08 52.51 51.89 52.11 0.1M
2025-01-29 52.02 52.53 51.62 51.78 0.1M
2025-01-28 52.19 52.23 51.75 51.91 0.0M
2025-01-27 51.94 52.70 51.94 52.26 0.2M
2025-01-24 52.26 52.49 52.04 52.33 0.0M
2025-01-23 52.20 52.53 52.08 52.38 0.0M
2025-01-22 52.74 52.74 52.25 52.31 0.0M
2025-01-21 52.45 52.90 52.45 52.90 0.0M
2025-01-17 52.37 52.37 51.77 52.00 0.0M
2025-01-16 51.54 51.89 51.42 51.86 0.0M
2025-01-15 51.85 51.85 51.46 51.71 0.0M
2025-01-14 50.33 50.86 50.17 50.86 0.0M
2025-01-13 49.04 49.82 49.04 49.71 0.0M
2025-01-10 49.69 49.72 48.98 49.31 0.1M
2025-01-08 49.96 50.35 49.74 50.23 0.1M
2025-01-07 51.14 51.14 50.17 50.45 0.1M
2025-01-06 51.29 51.64 50.88 50.98 0.0M
2025-01-03 50.93 51.26 50.50 51.22 0.1M
2025-01-02 51.73 51.88 50.48 50.69 0.1M