WisdomTree U.S. SmallCap ... (DGRS)
NASDAQ: DGRS
· Real-Time Price · USD
49.89
-0.25 (-0.50%)
At close: Sep 29, 2025, 3:59 PM
49.87
-0.04%
After-hours: Sep 29, 2025, 04:10 PM EDT
DGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 50.40 | 50.40 | 49.77 | 49.87 | 49.87 | -0.54% | 18,717 |
| Sep 26, 2025 | 49.81 | 50.16 | 49.81 | 50.14 | 50.14 | 0.99% | 14,743 |
| Sep 25, 2025 | 49.83 | 49.83 | 49.51 | 49.65 | 49.65 | -1.59% | 29,628 |
| Sep 24, 2025 | 50.59 | 50.81 | 50.35 | 50.45 | 50.19 | -0.24% | 13,500 |
| Sep 23, 2025 | 50.67 | 51.27 | 50.42 | 50.57 | 50.31 | -0.06% | 74,515 |
| Sep 22, 2025 | 50.44 | 50.66 | 50.32 | 50.60 | 50.34 | 0.06% | 10,848 |
| Sep 19, 2025 | 51.62 | 51.62 | 50.57 | 50.57 | 50.31 | -1.79% | 8,800 |
| Sep 18, 2025 | 50.75 | 51.54 | 50.70 | 51.49 | 51.23 | 2.06% | 57,600 |
| Sep 17, 2025 | 50.92 | 51.76 | 50.45 | 50.45 | 50.19 | -0.30% | 36,700 |
| Sep 16, 2025 | 50.75 | 50.75 | 50.33 | 50.60 | 50.34 | -0.22% | 13,700 |
| Sep 15, 2025 | 50.76 | 51.00 | 50.67 | 50.71 | 50.45 | 0.28% | 24,127 |
| Sep 12, 2025 | 51.34 | 51.34 | 50.52 | 50.57 | 50.31 | -1.69% | 13,300 |
| Sep 11, 2025 | 50.41 | 51.44 | 50.41 | 51.44 | 51.17 | 2.08% | 17,242 |
| Sep 10, 2025 | 50.47 | 50.60 | 50.25 | 50.39 | 50.13 | -0.24% | 23,000 |
| Sep 9, 2025 | 50.96 | 50.96 | 50.39 | 50.51 | 50.25 | -1.10% | 13,522 |
| Sep 8, 2025 | 51.50 | 51.50 | 50.83 | 51.07 | 50.81 | -0.51% | 73,000 |
| Sep 5, 2025 | 51.31 | 51.80 | 51.02 | 51.33 | 51.07 | 0.12% | 22,500 |
| Sep 4, 2025 | 50.49 | 51.27 | 50.40 | 51.27 | 51.00 | 1.99% | 27,321 |
| Sep 3, 2025 | 50.21 | 50.57 | 50.00 | 50.27 | 50.01 | -0.20% | 25,800 |
| Sep 2, 2025 | 50.11 | 50.38 | 50.05 | 50.37 | 50.11 | -0.81% | 42,000 |