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
2024-12-31 51.20 51.50 50.94 51.23 0.0M
2024-12-30 50.93 51.15 50.31 50.95 0.1M
2024-12-27 51.50 51.74 50.75 51.21 0.0M
2024-12-26 51.28 51.83 51.01 51.81 0.0M
2024-12-24 51.33 51.64 51.06 51.62 0.0M
2024-12-23 51.20 51.26 50.91 51.22 0.1M
2024-12-20 51.12 52.05 50.92 51.35 0.0M
2024-12-19 51.91 52.18 51.14 51.23 0.2M
2024-12-18 53.72 54.01 51.24 51.46 0.0M
2024-12-17 54.08 54.16 53.42 53.42 0.0M
2024-12-16 54.26 54.65 54.13 54.25 0.0M
2024-12-13 54.63 54.63 54.03 54.25 0.0M
2024-12-12 54.95 54.95 54.60 54.71 0.0M
2024-12-11 55.29 55.40 55.00 55.13 0.1M
2024-12-10 54.84 55.09 54.35 54.72 0.0M
2024-12-09 55.28 55.43 54.84 54.84 0.1M
2024-12-06 55.68 55.68 54.79 54.86 0.0M
2024-12-05 55.91 55.91 55.27 55.28 0.0M
2024-12-04 56.02 56.12 55.47 55.96 0.0M
2024-12-03 56.43 56.45 55.79 55.97 0.0M
2024-12-02 56.35 56.53 55.89 56.42 0.0M
2024-11-29 56.29 56.33 56.05 56.14 0.0M
2024-11-27 56.39 57.10 55.93 56.01 0.0M
2024-11-26 56.40 56.40 55.95 56.17 0.0M
2024-11-25 56.20 57.15 56.20 56.61 0.0M
2024-11-22 55.00 55.82 55.00 55.79 0.0M
2024-11-21 54.24 54.94 54.23 54.77 0.0M
2024-11-20 53.85 53.94 53.45 53.94 0.0M
2024-11-19 53.27 53.95 53.27 53.86 0.0M
2024-11-18 53.96 54.16 53.82 53.87 0.0M
2024-11-15 54.30 54.46 53.64 53.70 0.0M
2024-11-14 54.95 54.95 54.01 54.23 0.0M
2024-11-13 55.35 55.45 54.59 54.63 0.0M
2024-11-12 55.67 55.79 54.90 54.96 0.1M
2024-11-11 55.59 56.04 55.56 55.78 0.0M
2024-11-08 54.80 55.23 54.66 55.08 0.0M
2024-11-07 55.35 55.44 54.86 54.86 0.2M
2024-11-06 53.76 55.44 53.76 55.28 0.0M
2024-11-05 50.96 51.86 50.96 51.82 0.0M
2024-11-04 50.59 51.09 50.59 50.76 0.0M
2024-11-01 50.80 50.91 50.53 50.62 0.0M
2024-10-31 51.12 51.23 50.45 50.45 0.0M
2024-10-30 50.97 51.71 50.97 51.10 0.0M
2024-10-29 50.82 51.02 50.65 51.00 0.0M
2024-10-28 50.75 51.27 50.75 51.13 0.0M
2024-10-25 51.28 51.33 50.53 50.60 0.0M
2024-10-24 50.95 50.95 50.55 50.91 0.0M
2024-10-23 51.00 51.57 50.53 50.80 0.0M
2024-10-22 51.30 51.50 51.17 51.26 0.0M
2024-10-21 52.34 52.34 51.42 51.42 0.0M
2024-10-18 52.82 52.82 52.35 52.35 0.0M
2024-10-17 52.69 52.73 52.39 52.70 0.0M
2024-10-16 52.00 52.74 52.00 52.61 0.0M
2024-10-15 51.51 52.31 51.42 51.71 0.0M
2024-10-14 51.19 51.60 51.16 51.58 0.1M
2024-10-11 50.29 51.35 50.29 51.27 0.0M
2024-10-10 50.32 50.37 49.95 50.34 0.0M
2024-10-09 50.54 51.06 50.54 50.67 0.0M
2024-10-08 50.79 50.79 50.43 50.55 0.0M
2024-10-07 51.05 51.05 50.49 50.79 0.0M
2024-10-04 51.12 51.31 50.91 51.26 0.0M
2024-10-03 50.49 50.59 50.14 50.43 0.0M
2024-10-02 50.87 51.11 50.66 50.74 0.0M
2024-10-01 51.09 51.17 50.66 50.99 0.0M
2024-09-30 51.23 51.55 51.08 51.53 0.1M
2024-09-27 51.48 51.89 51.26 51.37 0.0M
2024-09-26 51.02 51.29 50.96 50.96 0.0M
2024-09-25 51.34 51.34 50.61 50.61 0.0M
2024-09-24 51.26 51.46 51.18 51.36 0.0M
2024-09-23 51.34 51.35 50.94 51.08 0.0M
2024-09-20 51.47 51.47 51.08 51.10 0.0M
2024-09-19 51.97 51.97 51.34 51.71 0.0M
2024-09-18 50.89 51.97 50.69 50.83 0.0M
2024-09-17 50.54 51.33 50.54 50.81 0.0M
2024-09-16 50.06 50.25 49.85 50.20 0.0M
2024-09-13 49.22 49.95 49.22 49.86 0.0M
2024-09-12 48.30 48.90 48.07 48.73 0.0M
2024-09-11 48.15 48.25 47.31 48.18 0.0M
2024-09-10 48.42 48.42 47.92 48.32 0.0M
2024-09-09 48.56 48.83 48.36 48.36 0.0M
2024-09-06 49.19 49.50 48.34 48.49 0.0M
2024-09-05 49.78 49.78 49.11 49.30 0.0M
2024-09-04 49.76 50.09 49.47 49.62 0.0M
2024-09-03 50.72 50.75 49.78 49.82 0.0M
2024-08-30 50.90 51.15 50.44 51.13 0.0M
2024-08-29 50.74 51.21 50.47 50.76 0.0M
2024-08-28 50.68 50.85 50.26 50.47 0.0M
2024-08-27 50.80 50.92 50.54 50.78 0.0M
2024-08-26 51.47 51.61 51.07 51.13 0.0M
2024-08-23 49.88 51.25 49.88 51.07 0.0M
2024-08-22 49.83 49.86 49.49 49.49 0.0M
2024-08-21 49.68 49.89 49.44 49.82 0.0M
2024-08-20 49.85 49.85 49.26 49.28 0.0M
2024-08-19 49.62 49.98 49.62 49.93 0.0M
2024-08-16 49.41 49.85 49.41 49.64 0.0M
2024-08-15 49.31 49.74 49.19 49.40 0.0M
2024-08-14 48.72 48.72 48.24 48.40 0.0M
2024-08-13 48.15 48.69 47.92 48.56 0.0M
2024-08-12 48.24 48.24 47.74 47.80 0.1M
2024-08-09 48.36 48.36 48.05 48.29 0.0M
2024-08-08 48.09 48.37 47.87 48.30 0.0M
2024-08-07 48.70 48.72 47.45 47.52 0.0M
2024-08-06 47.78 48.61 47.45 48.03 0.0M
2024-08-05 47.02 48.05 46.50 47.68 0.0M
2024-08-02 49.34 49.34 48.80 49.12 0.0M
2024-08-01 52.45 52.45 50.39 50.66 0.0M
2024-07-31 52.24 53.10 51.97 52.38 0.0M
2024-07-30 51.90 52.30 51.90 52.19 0.0M
2024-07-29 52.25 52.58 51.58 51.86 0.1M
2024-07-26 52.00 52.21 51.61 52.05 0.0M
2024-07-25 50.56 51.92 50.56 51.38 0.1M
2024-07-24 51.13 51.58 50.46 50.51 0.0M
2024-07-23 51.02 51.68 50.85 51.49 0.1M
2024-07-22 50.72 51.17 50.19 51.07 0.0M
2024-07-19 50.65 50.79 50.45 50.55 0.0M
2024-07-18 51.18 52.00 50.70 50.82 0.0M
2024-07-17 50.97 51.77 50.97 51.36 0.0M
2024-07-16 49.96 51.32 49.87 51.24 0.1M
2024-07-15 49.11 49.92 49.08 49.52 0.1M
2024-07-12 48.80 49.11 48.75 48.79 0.0M
2024-07-11 47.58 48.44 47.42 48.32 0.0M
2024-07-10 46.38 46.74 46.29 46.67 0.0M
2024-07-09 46.58 46.58 46.10 46.13 0.0M
2024-07-08 46.77 46.98 46.60 46.60 0.0M
2024-07-05 46.93 46.93 46.35 46.39 0.1M
2024-07-03 47.00 47.10 46.89 46.93 0.0M
2024-07-02 46.72 46.95 46.72 46.90 0.0M
2024-07-01 47.21 47.21 46.53 46.63 0.1M
2024-06-28 47.20 47.37 46.79 47.11 0.1M
2024-06-27 46.82 46.82 46.48 46.76 0.0M
2024-06-26 46.60 46.74 46.48 46.68 0.0M
2024-06-25 46.97 47.00 46.64 46.77 0.0M
2024-06-24 47.17 47.72 47.17 47.45 0.0M
2024-06-21 46.97 47.00 46.82 46.95 0.0M
2024-06-20 47.00 47.30 46.91 46.99 0.0M
2024-06-18 47.20 47.34 47.09 47.14 0.0M
2024-06-17 46.40 47.06 46.40 47.06 0.0M
2024-06-14 46.90 46.90 46.42 46.57 0.0M
2024-06-13 47.11 47.37 47.08 47.34 0.0M
2024-06-12 48.19 48.58 47.70 47.70 0.0M
2024-06-11 47.07 47.21 46.86 47.18 0.0M
2024-06-10 47.06 47.40 47.06 47.36 0.0M
2024-06-07 47.40 47.64 47.22 47.33 0.1M
2024-06-06 47.98 47.98 47.62 47.83 0.0M
2024-06-05 48.17 48.19 47.83 48.17 0.1M
2024-06-04 48.28 48.28 47.83 47.87 0.0M
2024-06-03 49.25 49.25 48.39 48.65 0.0M
2024-05-31 48.43 48.98 48.43 48.89 0.0M
2024-05-30 47.75 48.28 47.75 48.26 0.0M
2024-05-29 47.65 47.82 47.55 47.61 0.0M
2024-05-28 48.67 48.67 48.11 48.25 0.0M
2024-05-24 48.30 48.47 48.12 48.47 0.0M
2024-05-23 48.72 48.72 47.85 47.96 0.0M
2024-05-22 48.94 48.94 48.42 48.59 0.0M
2024-05-21 49.05 49.09 48.93 49.06 0.0M
2024-05-20 49.25 49.43 49.13 49.13 0.0M
2024-05-17 49.23 49.27 49.13 49.27 0.0M
2024-05-16 49.35 49.35 49.18 49.22 0.0M
2024-05-15 49.56 49.56 49.25 49.42 0.0M
2024-05-14 49.33 49.33 49.07 49.25 0.0M
2024-05-13 49.02 49.16 48.80 48.80 0.0M
2024-05-10 49.13 49.13 48.58 48.77 0.0M
2024-05-09 48.59 49.07 48.50 49.06 0.2M
2024-05-08 47.90 48.38 47.90 48.38 0.0M
2024-05-07 48.36 48.73 48.30 48.31 0.0M
2024-05-06 48.03 48.33 48.03 48.28 0.0M
2024-05-03 48.06 48.06 47.58 47.70 0.0M
2024-05-02 47.05 47.40 46.94 47.38 0.0M
2024-05-01 46.82 47.36 46.49 46.61 0.0M
2024-04-30 47.40 47.40 46.75 46.75 0.0M
2024-04-29 47.74 47.85 47.56 47.72 0.0M
2024-04-26 47.39 47.73 47.39 47.52 0.0M
2024-04-25 47.68 47.68 47.05 47.38 0.0M
2024-04-24 47.74 47.79 47.42 47.78 0.0M
2024-04-23 47.22 48.02 47.22 47.88 0.0M
2024-04-22 47.24 47.44 46.97 47.14 0.0M
2024-04-19 46.95 46.96 46.68 46.96 0.0M
2024-04-18 46.43 46.83 46.17 46.37 0.0M
2024-04-17 46.87 46.87 46.26 46.27 0.0M
2024-04-16 46.44 46.74 46.14 46.58 0.0M
2024-04-15 47.27 47.46 46.56 46.71 0.0M
2024-04-12 47.37 47.44 46.88 47.04 0.0M
2024-04-11 47.71 47.77 47.33 47.63 0.0M
2024-04-10 48.02 48.02 47.24 47.52 0.0M
2024-04-09 48.86 48.86 48.43 48.78 0.0M
2024-04-08 48.69 48.85 48.52 48.71 0.0M
2024-04-05 48.19 48.57 48.19 48.35 0.0M
2024-04-04 49.16 49.16 48.16 48.29 0.1M
2024-04-03 48.38 48.81 48.36 48.65 0.0M
2024-04-02 48.83 48.85 48.21 48.46 0.0M
2024-04-01 49.87 49.99 49.15 49.18 0.0M
2024-03-28 49.48 49.81 49.44 49.64 0.0M
2024-03-27 48.69 49.36 48.69 49.36 0.0M
2024-03-26 48.77 48.77 48.40 48.40 0.0M
2024-03-25 48.45 48.64 48.45 48.47 0.0M
2024-03-22 49.04 49.04 48.38 48.38 0.0M
2024-03-21 48.68 49.07 48.55 48.99 0.0M
2024-03-20 47.55 48.42 47.45 48.32 0.0M
2024-03-19 47.11 47.65 47.11 47.64 0.0M
2024-03-18 47.53 47.53 47.22 47.22 0.0M
2024-03-15 47.52 47.57 47.30 47.45 0.0M
2024-03-14 47.89 47.90 47.09 47.39 0.0M
2024-03-13 48.13 48.21 47.95 48.05 0.0M
2024-03-12 48.01 48.11 47.77 47.93 0.0M
2024-03-11 48.05 48.06 47.73 48.03 0.0M
2024-03-08 48.43 48.57 48.07 48.19 0.0M
2024-03-07 48.11 48.13 47.95 48.01 0.0M
2024-03-06 47.81 47.84 47.53 47.66 0.1M
2024-03-05 47.46 47.89 47.46 47.57 0.0M
2024-03-04 47.57 48.02 47.57 47.65 0.0M
2024-03-01 47.84 47.84 47.33 47.62 0.0M
2024-02-29 47.54 47.80 47.42 47.60 0.0M
2024-02-28 47.07 47.20 46.85 47.00 0.0M
2024-02-27 47.27 47.45 47.18 47.36 0.0M
2024-02-26 47.10 47.32 46.91 47.08 0.0M
2024-02-23 47.08 47.43 46.93 47.21 0.1M
2024-02-22 47.12 47.22 46.86 47.18 0.0M
2024-02-21 47.00 47.12 46.76 47.04 0.0M
2024-02-20 47.19 47.24 46.82 46.97 0.1M
2024-02-16 47.43 47.71 47.26 47.41 0.0M
2024-02-15 46.90 47.82 46.90 47.80 0.0M
2024-02-14 46.20 46.72 46.00 46.62 0.0M
2024-02-13 46.61 46.61 45.64 46.00 0.0M
2024-02-12 46.95 47.84 46.95 47.75 0.0M
2024-02-09 46.57 46.91 46.33 46.91 0.0M
2024-02-08 45.86 46.42 45.81 46.42 0.0M
2024-02-07 45.98 45.98 45.58 45.76 0.0M
2024-02-06 45.47 46.00 45.47 45.86 0.0M
2024-02-05 45.85 45.89 45.37 45.64 0.0M
2024-02-02 46.09 46.48 45.90 46.31 0.0M
2024-02-01 46.32 46.61 45.74 46.61 0.1M
2024-01-31 47.16 47.16 46.07 46.07 0.0M
2024-01-30 47.23 47.31 46.93 47.22 0.0M
2024-01-29 46.87 47.24 46.65 47.24 0.0M
2024-01-26 46.92 47.19 46.68 46.80 0.0M
2024-01-25 46.55 46.75 46.31 46.73 0.0M
2024-01-24 46.87 46.87 46.10 46.15 0.0M
2024-01-23 46.84 46.93 46.39 46.46 0.0M
2024-01-22 46.00 46.61 46.00 46.59 0.0M
2024-01-19 45.54 45.75 45.09 45.75 0.0M
2024-01-18 45.28 45.43 44.95 45.43 0.0M
2024-01-17 44.75 45.00 44.52 44.91 0.0M
2024-01-16 45.45 45.45 45.05 45.13 0.0M
2024-01-12 46.09 46.20 45.52 45.73 0.0M
2024-01-11 45.90 45.90 45.28 45.73 0.1M
2024-01-10 45.72 45.93 45.59 45.89 0.0M
2024-01-09 45.97 45.97 45.56 45.78 0.0M
2024-01-08 45.88 46.35 45.78 46.35 0.0M
2024-01-05 45.87 46.35 45.77 45.88 0.1M
2024-01-04 46.15 46.35 45.97 46.02 0.0M
2024-01-03 46.56 46.72 46.07 46.13 0.0M
2024-01-02 47.24 47.61 47.05 47.34 0.1M