WisdomTree U.S. SmallCap Dividend Fund (NY:DES)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	38.22	38.84	38.20	38.69	92,937	+0.58(+1.52%)
May 04, 2026	38.50	38.61	37.93	38.11	86,836	-0.53(-1.37%)
May 01, 2026	38.73	38.84	38.46	38.64	130,678	+0.00(+0.00%)
Apr 30, 2026	38.10	38.96	38.10	38.64	107,848	+0.41(+1.07%)
Apr 29, 2026	38.63	38.69	38.11	38.23	126,378	-0.46(-1.19%)
Apr 28, 2026	38.79	38.91	38.57	38.69	78,578	+0.09(+0.23%)
Apr 27, 2026	38.50	38.86	38.50	38.60	95,141	+0.20(+0.52%)
Apr 24, 2026	38.27	38.51	38.17	38.40	92,253	+0.02(+0.05%)
Apr 23, 2026	38.18	38.65	38.02	38.38	111,569	+0.24(+0.63%)
Apr 22, 2026	38.43	38.43	38.04	38.14	134,423	-0.07(-0.18%)
Apr 21, 2026	38.48	38.73	38.14	38.21	124,285	-0.24(-0.62%)
Apr 20, 2026	38.16	38.49	38.15	38.45	116,233	+0.15(+0.39%)
Apr 17, 2026	37.86	38.59	37.81	38.30	248,179	+0.69(+1.83%)
Apr 16, 2026	37.43	37.71	37.42	37.61	121,356	+0.11(+0.29%)
Apr 15, 2026	37.63	37.63	37.37	37.50	107,555	-0.22(-0.58%)
Apr 14, 2026	37.66	37.80	37.43	37.72	168,843	+0.05(+0.13%)
Apr 13, 2026	37.33	37.70	37.23	37.67	154,127	+0.24(+0.64%)
Apr 10, 2026	37.63	37.63	37.19	37.43	150,365	-0.16(-0.43%)
Apr 09, 2026	37.06	37.72	37.06	37.59	102,190	+0.35(+0.94%)
Apr 08, 2026	37.08	37.34	37.06	37.24	132,162	+0.78(+2.14%)
Apr 07, 2026	36.24	36.56	36.21	36.46	132,945	+0.08(+0.22%)
Apr 06, 2026	36.08	36.40	35.94	36.38	89,999	+0.18(+0.50%)
Apr 02, 2026	35.76	36.22	35.65	36.20	130,092	+0.18(+0.50%)
Apr 01, 2026	35.96	36.24	35.93	36.02	221,027	+0.14(+0.39%)
Mar 31, 2026	35.77	36.19	35.47	35.88	338,438	+0.54(+1.53%)
Mar 30, 2026	35.77	35.80	35.28	35.34	121,260	-0.01(-0.03%)
Mar 27, 2026	35.63	35.72	35.26	35.35	125,394	-0.42(-1.17%)
Mar 26, 2026	35.72	36.16	35.72	35.77	97,891	-0.24(-0.67%)
Mar 25, 2026	36.04	36.25	35.64	36.01	271,504	+0.21(+0.58%)
Mar 24, 2026	35.18	36.01	35.18	35.80	136,646	+0.44(+1.24%)
Mar 23, 2026	35.14	35.87	35.14	35.37	143,069	+0.70(+2.01%)
Mar 20, 2026	35.13	35.15	34.51	34.67	135,460	-0.47(-1.33%)
Mar 19, 2026	34.81	35.42	34.71	35.14	114,210	+0.09(+0.26%)
Mar 18, 2026	35.32	35.48	35.01	35.05	118,316	-0.49(-1.37%)
Mar 17, 2026	35.56	35.77	35.44	35.54	77,389	+0.20(+0.56%)
Mar 16, 2026	35.40	35.59	35.28	35.34	80,125	+0.28(+0.80%)
Mar 13, 2026	35.24	35.39	34.93	35.06	95,931	+0.01(+0.03%)
Mar 12, 2026	35.14	35.40	34.88	35.05	161,491	-0.44(-1.24%)
Mar 11, 2026	35.46	35.70	35.27	35.49	99,894	-0.13(-0.36%)
Mar 10, 2026	35.66	36.27	35.52	35.62	128,280	-0.27(-0.75%)
Mar 09, 2026	35.52	35.95	34.85	35.88	135,124	-0.01(-0.03%)
Mar 06, 2026	36.04	36.05	35.60	35.89	122,208	-0.63(-1.72%)
Mar 05, 2026	36.81	36.95	36.32	36.52	192,145	-0.58(-1.56%)
Mar 04, 2026	37.03	37.18	36.70	37.10	96,957	+0.25(+0.68%)
Mar 03, 2026	36.37	37.00	36.08	36.85	123,277	-0.22(-0.59%)

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 Privacy Policy and Terms Of Service.