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
2022-12-30 40.15 40.34 39.94 40.21 0.1M
2022-12-29 39.87 40.56 39.87 40.44 0.0M
2022-12-28 40.59 40.60 39.58 39.62 0.0M
2022-12-27 40.56 40.68 40.29 40.48 0.0M
2022-12-23 40.11 40.46 39.98 40.45 0.0M
2022-12-22 40.07 40.27 39.72 40.27 0.0M
2022-12-21 40.44 40.84 40.44 40.74 0.0M
2022-12-20 39.96 40.25 39.87 40.04 0.0M
2022-12-19 40.37 40.41 39.80 39.94 0.0M
2022-12-16 40.29 40.49 39.97 40.33 0.0M
2022-12-15 41.46 41.46 40.54 40.68 0.0M
2022-12-14 41.94 42.25 41.62 41.67 0.0M
2022-12-13 43.06 43.11 41.92 41.99 0.0M
2022-12-12 41.53 41.89 41.29 41.86 0.0M
2022-12-09 41.67 41.91 41.51 41.51 0.0M
2022-12-08 41.94 42.23 41.78 41.90 0.0M
2022-12-07 41.80 42.17 41.71 41.78 0.0M
2022-12-06 42.21 42.25 41.66 41.92 0.0M
2022-12-05 42.55 42.55 42.12 42.27 0.0M
2022-12-02 42.39 43.27 42.39 43.05 0.1M
2022-12-01 43.11 43.11 42.75 42.89 0.0M
2022-11-30 42.27 43.04 41.75 42.97 0.0M
2022-11-29 42.21 42.42 42.20 42.28 0.0M
2022-11-28 42.47 42.59 42.07 42.17 0.0M
2022-11-25 42.68 42.96 42.68 42.84 0.0M
2022-11-23 42.54 42.77 42.46 42.64 0.0M
2022-11-22 42.52 42.79 42.50 42.77 0.0M
2022-11-21 42.07 42.32 42.03 42.25 0.0M
2022-11-18 42.28 42.42 41.98 42.23 0.0M
2022-11-17 41.46 41.85 41.28 41.84 0.0M
2022-11-16 42.28 42.28 41.84 41.89 0.0M
2022-11-15 42.47 42.74 42.25 42.44 0.0M
2022-11-14 42.04 42.30 41.89 41.89 0.0M
2022-11-11 42.31 42.59 42.18 42.21 0.0M
2022-11-10 41.48 42.16 41.33 42.10 0.1M
2022-11-09 40.46 40.76 40.01 40.08 0.0M
2022-11-08 40.90 41.24 40.63 40.76 0.0M
2022-11-07 40.72 40.89 40.42 40.84 0.0M
2022-11-04 40.05 40.59 39.92 40.49 0.0M
2022-11-03 39.30 39.90 39.30 39.65 0.0M
2022-11-02 40.88 41.32 39.98 39.98 0.2M
2022-11-01 41.16 41.26 40.85 41.01 0.0M
2022-10-31 40.67 41.01 40.67 40.86 0.0M
2022-10-28 40.11 40.98 40.11 40.87 0.0M
2022-10-27 40.07 40.70 40.01 40.01 0.0M
2022-10-26 39.71 40.25 39.52 39.72 0.0M
2022-10-25 38.82 39.71 38.80 39.52 0.1M
2022-10-24 38.78 39.02 38.78 38.96 0.0M
2022-10-21 37.64 38.68 37.63 38.56 0.0M
2022-10-20 38.26 38.53 37.52 37.60 0.0M
2022-10-19 38.42 38.59 37.93 38.30 0.0M
2022-10-18 38.81 39.16 38.46 38.69 0.0M
2022-10-17 37.40 38.30 37.40 38.15 0.0M
2022-10-14 38.21 38.29 37.27 37.27 0.0M
2022-10-13 36.22 38.03 36.22 38.00 0.0M
2022-10-12 37.30 37.30 36.90 37.06 0.0M
2022-10-11 36.86 37.52 36.86 37.40 0.0M
2022-10-10 36.94 37.22 36.80 37.02 0.0M
2022-10-07 37.40 37.40 36.72 36.76 0.0M
2022-10-06 37.82 37.95 37.63 37.70 0.0M
2022-10-05 37.90 38.15 37.59 37.83 0.3M
2022-10-04 37.48 38.30 37.48 38.30 0.0M
2022-10-03 36.41 37.17 36.16 36.98 0.0M
2022-09-30 36.14 36.72 35.95 35.95 0.0M
2022-09-29 36.94 36.94 36.10 36.43 0.0M
2022-09-28 36.80 37.54 36.80 37.33 0.0M
2022-09-27 37.01 37.22 36.26 36.51 0.0M
2022-09-26 37.15 37.60 36.71 36.81 0.0M
2022-09-23 37.98 37.98 36.94 37.47 0.0M
2022-09-22 38.86 38.86 38.20 38.27 0.0M
2022-09-21 39.74 39.74 38.91 38.91 0.1M
2022-09-20 39.60 39.60 38.98 39.30 0.0M
2022-09-19 38.81 39.88 38.81 39.88 0.0M
2022-09-16 39.18 39.24 38.85 39.24 0.0M
2022-09-15 39.61 39.93 39.34 39.50 0.0M
2022-09-14 39.93 39.93 39.31 39.72 0.0M
2022-09-13 40.51 40.51 39.82 39.82 0.1M
2022-09-12 41.22 41.50 41.22 41.48 0.0M
2022-09-09 40.43 40.94 40.43 40.92 0.0M
2022-09-08 39.73 40.17 39.57 40.14 0.0M
2022-09-07 39.50 40.29 39.45 40.29 0.0M
2022-09-06 39.90 39.90 39.28 39.41 0.0M
2022-09-02 40.57 40.59 39.71 39.84 0.0M
2022-09-01 40.18 40.18 39.80 40.16 0.0M
2022-08-31 41.05 41.05 40.45 40.45 0.1M
2022-08-30 41.68 41.68 40.91 40.98 0.0M
2022-08-29 41.52 41.79 41.46 41.59 0.0M
2022-08-26 42.91 43.03 41.86 41.86 0.0M
2022-08-25 42.60 43.42 42.60 43.23 0.0M
2022-08-24 42.65 42.68 42.41 42.52 0.0M
2022-08-23 42.78 43.01 42.62 42.62 0.0M
2022-08-22 43.32 43.32 42.74 42.77 0.0M
2022-08-19 44.06 44.06 43.65 43.76 0.0M
2022-08-18 44.19 44.52 44.19 44.41 0.0M
2022-08-17 44.44 44.44 43.96 44.17 0.0M
2022-08-16 44.42 44.97 44.42 44.82 0.0M
2022-08-15 44.16 44.46 43.94 44.46 0.0M
2022-08-12 43.73 44.27 43.68 44.24 0.0M
2022-08-11 43.52 43.95 43.50 43.52 0.0M
2022-08-10 42.86 43.29 42.86 43.08 0.0M
2022-08-09 42.63 42.63 42.11 42.31 0.0M
2022-08-08 42.58 42.90 42.58 42.72 0.0M
2022-08-05 42.04 42.42 42.04 42.28 0.0M
2022-08-04 42.83 42.83 42.46 42.47 0.0M
2022-08-03 42.78 42.95 42.53 42.83 0.0M
2022-08-02 42.80 43.08 42.42 42.60 0.0M
2022-08-01 42.87 43.36 42.67 43.24 0.0M
2022-07-29 42.70 43.17 42.64 43.00 0.1M
2022-07-28 42.23 42.63 41.93 42.63 0.0M
2022-07-27 41.49 42.05 41.33 41.99 0.0M
2022-07-26 41.21 41.56 41.12 41.56 0.0M
2022-07-25 41.10 41.46 41.10 41.38 0.1M
2022-07-22 41.45 41.54 40.79 41.09 0.0M
2022-07-21 41.07 41.28 40.68 41.28 0.0M
2022-07-20 41.00 41.31 40.95 41.25 0.0M
2022-07-19 40.36 41.05 40.30 41.01 0.0M
2022-07-18 40.15 40.28 39.62 39.73 0.0M
2022-07-15 39.25 39.90 39.25 39.80 0.0M
2022-07-14 38.92 39.11 38.60 39.05 0.0M
2022-07-13 39.18 39.58 39.18 39.44 0.0M
2022-07-12 39.43 40.03 39.39 39.58 0.1M
2022-07-11 39.70 39.70 39.45 39.51 0.0M
2022-07-08 40.02 40.05 39.59 39.82 0.0M
2022-07-07 39.98 40.07 39.72 40.05 0.0M
2022-07-06 39.85 39.85 39.16 39.45 0.0M
2022-07-05 39.58 39.84 38.89 39.84 0.0M
2022-07-01 39.45 40.08 39.41 40.05 0.0M
2022-06-30 38.98 39.76 38.98 39.69 0.0M
2022-06-29 40.16 40.16 39.47 39.67 0.1M
2022-06-28 40.90 40.90 40.03 40.03 0.0M
2022-06-27 40.30 40.76 40.30 40.53 0.0M
2022-06-24 39.29 40.22 39.29 40.10 0.0M
2022-06-23 39.11 39.19 38.74 39.19 0.0M
2022-06-22 38.59 39.20 38.59 39.02 0.0M
2022-06-21 39.02 39.39 38.76 39.02 0.0M
2022-06-17 38.66 38.89 38.31 38.53 0.0M
2022-06-16 39.42 39.42 38.36 38.41 0.0M
2022-06-15 40.07 40.56 40.02 40.17 0.0M
2022-06-14 40.08 40.25 39.50 39.81 0.0M
2022-06-13 40.87 40.87 39.94 39.94 0.0M
2022-06-10 42.55 42.55 41.54 41.69 0.1M
2022-06-09 43.06 43.20 42.59 42.63 0.0M
2022-06-08 43.76 43.76 43.10 43.13 0.0M
2022-06-07 43.34 43.92 43.31 43.88 0.0M
2022-06-06 43.65 43.72 43.44 43.68 0.0M
2022-06-03 43.54 43.54 43.23 43.35 0.0M
2022-06-02 43.07 43.76 43.07 43.74 0.0M
2022-06-01 43.38 43.38 42.61 43.26 0.1M
2022-05-31 43.27 43.31 42.89 43.22 0.0M
2022-05-27 43.03 43.42 43.03 43.41 0.0M
2022-05-26 42.73 42.96 42.73 42.75 0.0M
2022-05-25 41.18 42.18 41.18 42.00 0.0M
2022-05-24 41.33 41.40 40.58 41.37 0.0M
2022-05-23 41.67 41.91 41.40 41.58 0.0M
2022-05-20 41.71 41.74 40.57 41.26 0.0M
2022-05-19 41.55 41.94 41.16 41.47 0.0M
2022-05-18 42.60 42.60 41.56 41.75 0.0M
2022-05-17 42.38 43.09 42.38 43.00 0.0M
2022-05-16 41.64 42.09 41.64 41.91 0.0M
2022-05-13 41.56 41.98 41.53 41.82 0.0M
2022-05-12 40.78 41.21 40.56 41.16 0.0M
2022-05-11 41.17 41.86 40.77 40.77 0.0M
2022-05-10 42.03 42.03 40.69 41.25 0.0M
2022-05-09 41.56 42.10 41.56 41.74 0.0M
2022-05-06 41.91 42.25 41.69 42.04 0.0M
2022-05-05 43.14 43.14 41.94 42.30 0.1M
2022-05-04 42.50 43.65 42.28 43.54 0.0M
2022-05-03 41.81 42.51 41.78 42.34 0.0M
2022-05-02 41.88 42.05 41.41 42.01 0.0M
2022-04-29 42.76 43.00 41.74 41.84 0.0M
2022-04-28 42.63 42.99 42.09 42.99 0.0M
2022-04-27 42.23 42.47 41.94 42.00 0.0M
2022-04-26 42.90 42.90 42.30 42.30 0.0M
2022-04-25 43.34 43.38 42.38 43.38 0.0M
2022-04-22 44.18 44.27 43.56 43.56 0.0M
2022-04-21 45.54 45.54 44.39 44.57 0.0M
2022-04-20 44.87 45.42 44.87 45.16 0.0M
2022-04-19 43.70 44.76 43.70 44.67 0.0M
2022-04-18 43.70 44.03 43.62 43.67 0.0M
2022-04-14 43.95 44.11 43.79 43.81 0.0M
2022-04-13 43.36 43.91 43.36 43.89 0.0M
2022-04-12 43.71 44.06 43.34 43.49 0.0M
2022-04-11 43.83 43.95 43.34 43.34 0.0M
2022-04-08 43.64 43.93 43.46 43.46 0.0M
2022-04-07 43.55 43.66 43.07 43.57 0.0M
2022-04-06 43.80 43.80 43.42 43.63 0.0M
2022-04-05 44.73 44.73 43.85 43.97 0.0M
2022-04-04 44.50 44.77 44.29 44.59 0.0M
2022-04-01 44.81 44.88 44.49 44.85 0.0M
2022-03-31 45.20 45.20 44.62 44.62 0.0M
2022-03-30 45.86 45.86 45.02 45.10 0.0M
2022-03-29 45.14 45.83 45.14 45.78 0.0M
2022-03-28 44.99 44.99 44.50 44.84 0.0M
2022-03-25 44.68 45.09 44.68 45.09 0.0M
2022-03-24 44.75 44.90 44.64 44.86 0.0M
2022-03-23 45.39 45.39 44.70 44.70 0.0M
2022-03-22 45.70 45.72 45.35 45.48 0.0M
2022-03-21 45.90 45.90 45.22 45.38 0.0M
2022-03-18 45.32 45.59 44.88 45.53 0.0M
2022-03-17 44.93 45.43 44.90 45.42 0.0M
2022-03-16 44.76 45.10 44.68 45.10 0.0M
2022-03-15 44.27 44.31 43.98 44.28 0.0M
2022-03-14 44.36 44.36 43.81 44.06 0.0M
2022-03-11 44.57 44.57 44.23 44.27 0.0M
2022-03-10 43.87 44.26 43.72 44.26 0.0M
2022-03-09 44.28 44.53 44.28 44.32 0.0M
2022-03-08 43.63 44.29 43.63 43.76 0.0M
2022-03-07 44.83 44.83 43.68 43.72 0.0M
2022-03-04 44.77 44.77 44.27 44.62 0.0M
2022-03-03 45.26 45.26 44.77 45.05 0.0M
2022-03-02 43.95 45.25 43.95 45.11 0.0M
2022-03-01 44.74 44.74 43.45 43.45 0.0M
2022-02-28 44.39 44.89 44.39 44.79 0.0M
2022-02-25 43.78 44.78 43.78 44.78 0.0M
2022-02-24 42.79 43.39 42.43 43.39 0.0M
2022-02-23 44.52 44.52 43.42 43.52 0.0M
2022-02-22 44.68 44.73 44.08 44.18 0.0M
2022-02-18 44.92 45.18 44.85 44.85 0.0M
2022-02-17 45.46 45.46 44.94 45.03 0.0M
2022-02-16 45.45 45.83 45.33 45.74 0.0M
2022-02-15 45.04 45.53 45.02 45.46 0.0M
2022-02-14 44.70 44.72 44.27 44.62 0.0M
2022-02-11 45.06 45.14 44.43 44.61 0.0M
2022-02-10 45.04 45.66 44.59 44.79 0.0M
2022-02-09 45.69 45.69 45.44 45.45 0.0M
2022-02-08 44.46 45.31 44.46 45.30 0.0M
2022-02-07 44.52 44.78 44.32 44.64 0.0M
2022-02-04 44.68 44.79 43.99 44.47 0.0M
2022-02-03 44.96 45.34 44.60 44.70 0.0M
2022-02-02 45.45 45.46 44.89 45.23 0.0M
2022-02-01 45.13 45.57 45.12 45.51 0.0M
2022-01-31 44.07 45.16 44.07 45.16 0.0M
2022-01-28 43.87 44.37 43.47 44.34 0.0M
2022-01-27 44.67 44.91 43.81 43.99 0.2M
2022-01-26 45.51 45.71 44.34 44.44 0.0M
2022-01-25 44.80 45.34 43.91 45.20 0.0M
2022-01-24 44.10 45.53 43.86 45.35 0.0M
2022-01-21 44.93 45.45 44.63 44.66 0.0M
2022-01-20 46.20 46.50 45.50 45.50 0.0M
2022-01-19 46.90 46.90 46.11 46.16 0.0M
2022-01-18 47.53 47.53 46.61 46.68 0.0M
2022-01-14 47.47 47.72 47.27 47.72 0.0M
2022-01-13 47.68 48.06 47.68 47.79 0.0M
2022-01-12 47.73 47.74 47.33 47.37 0.0M
2022-01-11 47.51 47.63 46.93 47.63 0.0M
2022-01-10 47.81 47.81 47.15 47.43 0.0M
2022-01-07 47.95 48.05 47.72 47.72 0.0M
2022-01-06 47.80 48.12 47.48 48.03 0.0M
2022-01-05 48.40 48.64 47.65 47.66 0.0M
2022-01-04 48.00 48.50 48.00 48.29 0.0M
2022-01-03 47.67 48.19 47.54 47.65 0.0M