Skip to main content

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

50.57 -0.87 (-1.69%)
Official Closing Price Updated: 4:15 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 48.62 47.57 48.63 27,195 +0.91(+1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.