WisdomTree U.S. SmallCap ... (DES)
AMEX: DES
· Real-Time Price · USD
33.07
0.08 (0.24%)
At close: Aug 19, 2025, 3:59 PM
33.12
0.15%
After-hours: Aug 19, 2025, 07:54 PM EDT
DES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 33.04 | 33.38 | 32.99 | 33.12 | n/a | 0.39% | 141,831 |
| Aug 18, 2025 | 32.87 | 33.02 | 32.87 | 32.99 | 32.99 | 0.27% | 80,239 |
| Aug 15, 2025 | 33.23 | 33.26 | 32.83 | 32.90 | 32.90 | -1.08% | 106,200 |
| Aug 14, 2025 | 33.17 | 33.30 | 32.91 | 33.26 | 33.26 | -0.81% | 112,300 |
| Aug 13, 2025 | 33.05 | 33.63 | 32.94 | 33.53 | 33.53 | 1.95% | 148,812 |
| Aug 12, 2025 | 32.20 | 32.92 | 32.11 | 32.89 | 32.89 | 2.78% | 129,225 |
| Aug 11, 2025 | 31.99 | 32.14 | 31.83 | 32.00 | 32.00 | 0.25% | 113,700 |
| Aug 8, 2025 | 31.90 | 32.04 | 31.72 | 31.92 | 31.92 | 0.25% | 98,418 |
| Aug 7, 2025 | 32.16 | 32.23 | 31.69 | 31.84 | 31.84 | -0.03% | 130,600 |
| Aug 6, 2025 | 31.93 | 31.93 | 31.77 | 31.85 | 31.85 | -0.31% | 94,400 |
| Aug 5, 2025 | 31.86 | 31.99 | 31.57 | 31.95 | 31.95 | 0.63% | 106,929 |
| Aug 4, 2025 | 31.44 | 31.82 | 31.40 | 31.75 | 31.75 | 1.41% | 139,319 |
| Aug 1, 2025 | 31.48 | 31.59 | 31.05 | 31.31 | 31.31 | -1.82% | 117,543 |
| Jul 31, 2025 | 31.93 | 32.02 | 31.76 | 31.89 | 31.89 | -0.69% | 490,813 |
| Jul 30, 2025 | 32.61 | 32.65 | 31.96 | 32.11 | 32.11 | -1.23% | 154,637 |
| Jul 29, 2025 | 32.83 | 32.96 | 32.39 | 32.51 | 32.51 | -0.52% | 153,031 |
| Jul 28, 2025 | 32.87 | 32.88 | 32.60 | 32.68 | 32.68 | -0.58% | 149,400 |
| Jul 25, 2025 | 32.80 | 32.87 | 32.59 | 32.87 | 32.82 | 0.43% | 126,713 |
| Jul 24, 2025 | 33.11 | 33.11 | 32.70 | 32.73 | 32.69 | -1.68% | 142,835 |
| Jul 23, 2025 | 33.12 | 33.29 | 33.02 | 33.29 | 33.24 | 1.31% | 134,331 |