WisdomTree U.S. SmallCap Quality Dividend Growth Fund (NQ:DGRS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	50.76	51.00	50.67	50.71	24,127	+0.14(+0.29%)
Sep 12, 2025	51.34	51.34	50.52	50.57	13,277	-0.87(-1.69%)
Sep 11, 2025	50.41	51.44	50.41	51.44	17,242	+1.04(+2.07%)
Sep 10, 2025	50.47	50.60	50.25	50.39	22,952	-0.12(-0.24%)
Sep 09, 2025	50.96	50.96	50.39	50.51	13,522	-0.56(-1.10%)
Sep 08, 2025	51.50	51.50	50.83	51.07	72,952	-0.26(-0.51%)
Sep 05, 2025	51.31	51.80	51.02	51.33	22,475	+0.07(+0.13%)
Sep 04, 2025	50.49	51.27	50.40	51.27	27,321	+1.00(+1.98%)
Sep 03, 2025	50.21	50.57	50.00	50.27	25,789	-0.10(-0.20%)
Sep 02, 2025	50.11	50.38	50.05	50.37	41,953	-0.41(-0.80%)
Aug 29, 2025	50.96	51.12	50.64	50.78	17,710	-0.17(-0.34%)
Aug 28, 2025	51.24	51.24	50.65	50.95	14,502	-0.15(-0.30%)
Aug 27, 2025	50.53	51.10	50.53	51.10	11,479	+0.36(+0.71%)
Aug 26, 2025	50.68	50.93	50.64	50.74	11,072	+0.06(+0.12%)
Aug 25, 2025	50.94	50.94	50.65	50.68	14,809	-0.38(-0.75%)
Aug 22, 2025	49.25	51.18	49.25	51.07	24,684	+2.04(+4.15%)
Aug 21, 2025	48.78	49.15	48.78	49.03	12,435	-0.01(-0.02%)
Aug 20, 2025	49.38	49.45	49.04	49.04	18,055	-0.42(-0.85%)
Aug 19, 2025	49.40	49.96	49.30	49.46	19,894	+0.10(+0.20%)
Aug 18, 2025	49.34	49.49	49.27	49.36	39,199	+0.02(+0.04%)
Aug 15, 2025	49.97	49.97	49.29	49.34	26,122	-0.54(-1.09%)
Aug 14, 2025	49.90	49.96	49.49	49.88	18,523	-0.64(-1.27%)
Aug 13, 2025	49.58	50.59	49.53	50.53	13,760	+1.21(+2.45%)
Aug 12, 2025	48.02	49.33	48.02	49.32	18,131	+1.55(+3.24%)
Aug 11, 2025	47.82	47.98	47.53	47.77	21,709	+0.15(+0.31%)
Aug 08, 2025	47.51	47.72	47.36	47.62	13,086	+0.28(+0.59%)
Aug 07, 2025	47.82	47.89	47.14	47.35	19,777	-0.13(-0.28%)
Aug 06, 2025	47.40	47.53	47.19	47.48	15,172	-0.12(-0.24%)
Aug 05, 2025	47.35	47.61	46.99	47.60	10,305	+0.39(+0.82%)
Aug 04, 2025	46.54	47.22	46.54	47.21	24,457	+0.87(+1.89%)
Aug 01, 2025	46.79	46.79	45.90	46.34	62,790	-1.10(-2.31%)
Jul 31, 2025	47.57	47.73	47.34	47.43	22,610	-0.53(-1.10%)
Jul 30, 2025	48.60	48.70	47.68	47.96	22,741	-0.50(-1.04%)
Jul 29, 2025	48.92	48.94	48.29	48.46	25,937	-0.23(-0.48%)
Jul 28, 2025	48.93	48.94	48.30	48.70	20,418	-0.10(-0.20%)
Jul 25, 2025	48.72	48.80	48.33	48.79	23,090	+0.24(+0.48%)
Jul 24, 2025	49.04	49.04	48.54	48.56	23,463	-0.82(-1.66%)
Jul 23, 2025	48.91	49.38	48.91	49.38	20,517	+0.70(+1.45%)
Jul 22, 2025	47.87	48.74	47.87	48.67	16,440	+0.86(+1.81%)
Jul 21, 2025	48.18	48.39	47.75	47.81	43,527	-0.16(-0.33%)
Jul 18, 2025	48.55	48.55	47.88	47.97	56,942	-0.40(-0.83%)
Jul 17, 2025	47.77	48.44	47.77	48.37	32,494	+0.59(+1.24%)
Jul 16, 2025	47.82	47.89	47.14	47.78	79,695	+0.30(+0.63%)
Jul 15, 2025	48.72	48.72	47.35	47.48	23,046	-1.14(-2.34%)
Jul 14, 2025	48.61	48.67	48.26	48.62	13,100	-0.11(-0.23%)
Jul 11, 2025	48.81	48.86	48.56	48.73	30,333	-0.57(-1.15%)
Jul 10, 2025	48.64	49.59	48.64	49.30	125,660	+0.68(+1.40%)
Jul 09, 2025	48.55	48.67	48.18	48.62	38,322	+0.19(+0.39%)
Jul 08, 2025	48.09	48.74	48.09	48.43	24,942	+0.44(+0.91%)
Jul 07, 2025	48.43	48.81	47.90	47.99	30,358	-0.86(-1.76%)
Jul 03, 2025	48.72	48.90	48.65	48.85	12,538	+0.22(+0.45%)
Jul 02, 2025	47.80	48.65	47.57	48.63	27,195	+0.91(+1.90%)