Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	26.79	27.12	26.79	27.01	638,177	+0.20(+0.76%)
Apr 27, 2023	26.43	26.82	26.37	26.80	110,838	+0.48(+1.81%)
Apr 26, 2023	26.57	26.73	26.27	26.33	338,322	-0.32(-1.20%)
Apr 25, 2023	27.05	27.13	26.63	26.65	264,968	-0.64(-2.35%)
Apr 24, 2023	27.30	27.47	27.17	27.29	116,326	-0.03(-0.11%)
Apr 21, 2023	27.41	27.42	27.10	27.32	673,896	-0.05(-0.18%)
Apr 20, 2023	27.39	27.54	27.26	27.37	154,055	-0.18(-0.67%)
Apr 19, 2023	27.37	27.62	27.23	27.55	127,978	+0.15(+0.53%)
Apr 18, 2023	27.66	27.69	27.27	27.40	143,793	-0.18(-0.67%)
Apr 17, 2023	27.42	27.62	27.32	27.59	163,118	+0.18(+0.67%)
Apr 14, 2023	27.71	27.81	27.20	27.40	146,180	-0.15(-0.53%)
Apr 13, 2023	27.52	27.67	27.37	27.55	88,125	+0.13(+0.46%)
Apr 12, 2023	27.85	27.85	27.37	27.42	151,413	-0.20(-0.74%)
Apr 11, 2023	27.42	27.75	27.42	27.63	123,971	+0.31(+1.14%)
Apr 10, 2023	26.96	27.38	26.96	27.32	89,445	+0.28(+1.04%)
Apr 06, 2023	27.10	27.12	26.89	27.04	118,953	+0.04(+0.14%)
Apr 05, 2023	27.09	27.19	26.87	27.00	147,512	-0.17(-0.64%)
Apr 04, 2023	27.73	27.73	27.01	27.17	156,102	-0.50(-1.82%)
Apr 03, 2023	27.75	27.89	27.44	27.68	162,934	+0.00(+0.00%)
Mar 31, 2023	27.42	27.68	27.36	27.68	200,529	+0.47(+1.71%)
Mar 30, 2023	27.46	27.56	27.07	27.21	224,747	-0.08(-0.28%)
Mar 29, 2023	27.34	27.34	27.05	27.29	130,395	+0.27(+1.00%)
Mar 28, 2023	26.90	27.14	26.87	27.02	108,037	-0.01(-0.04%)
Mar 27, 2023	27.04	27.13	26.82	27.03	106,245	+0.30(+1.12%)
Mar 24, 2023	26.16	26.75	25.98	26.73	93,116	+0.40(+1.50%)
Mar 23, 2023	26.86	27.04	26.23	26.33	127,116	-0.30(-1.12%)
Mar 22, 2023	27.35	27.48	26.63	26.63	84,513	-0.76(-2.78%)
Mar 21, 2023	27.41	27.61	27.24	27.39	192,189	+0.50(+1.87%)
Mar 20, 2023	26.85	27.27	26.84	26.89	134,225	+0.34(+1.27%)
Mar 17, 2023	27.09	27.10	26.50	26.55	141,513	-0.88(-3.20%)
Mar 16, 2023	26.71	27.59	26.48	27.43	282,963	+0.42(+1.57%)
Mar 15, 2023	26.78	27.06	26.57	27.01	168,954	-0.42(-1.55%)
Mar 14, 2023	27.92	27.99	27.18	27.43	123,582	+0.39(+1.43%)
Mar 13, 2023	27.14	27.60	26.85	27.04	169,333	-0.78(-2.81%)
Mar 10, 2023	28.44	28.44	27.55	27.83	178,457	-0.72(-2.53%)
Mar 09, 2023	29.28	29.34	28.53	28.55	140,226	-0.73(-2.50%)
Mar 08, 2023	29.30	29.46	29.06	29.28	117,156	+0.02(+0.07%)
Mar 07, 2023	29.61	29.63	29.16	29.26	143,968	-0.35(-1.17%)
Mar 06, 2023	30.18	30.19	29.46	29.61	88,159	-0.54(-1.79%)
Mar 03, 2023	29.98	30.19	29.74	30.15	109,314	+0.34(+1.13%)
Mar 02, 2023	29.58	29.84	29.50	29.81	213,451	+0.05(+0.17%)
Mar 01, 2023	29.67	29.93	29.51	29.76	101,877	+0.08(+0.28%)
Feb 28, 2023	29.73	29.95	29.62	29.68	115,360	+0.03(+0.10%)
Feb 27, 2023	29.84	30.04	29.59	29.65	153,274	+0.01(+0.03%)
Feb 24, 2023	29.47	29.67	29.32	29.64	113,380	-0.18(-0.61%)
Feb 23, 2023	29.84	30.00	29.49	29.82	174,812	+0.15(+0.52%)
Feb 22, 2023	29.72	29.92	29.56	29.67	155,683	+0.06(+0.21%)
Feb 21, 2023	30.12	30.20	29.57	29.61	104,765	-0.83(-2.72%)
Feb 17, 2023	30.30	30.49	30.16	30.43	113,384	+0.18(+0.61%)
Feb 16, 2023	30.08	30.59	30.00	30.25	192,357	-0.18(-0.60%)
Feb 15, 2023	30.00	30.43	29.89	30.43	161,921	+0.33(+1.09%)
Feb 14, 2023	30.14	30.35	29.85	30.11	142,366	-0.17(-0.57%)
Feb 13, 2023	29.89	30.28	29.80	30.28	199,221	+0.40(+1.36%)
Feb 10, 2023	29.67	29.93	29.66	29.88	164,851	+0.13(+0.42%)
Feb 09, 2023	30.41	30.49	29.70	29.75	117,290	-0.42(-1.41%)
Feb 08, 2023	30.53	30.54	30.09	30.17	153,251	-0.47(-1.54%)
Feb 07, 2023	30.40	30.75	30.17	30.65	152,134	+0.15(+0.51%)
Feb 06, 2023	30.82	30.84	30.35	30.49	165,359	-0.48(-1.56%)
Feb 03, 2023	30.80	31.15	30.80	30.97	165,387	+0.03(+0.09%)
Feb 02, 2023	30.66	31.12	30.54	30.95	190,077	+0.48(+1.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.