WisdomTree U.S. High Divi... (DHS)
AMEX: DHS
· Real-Time Price · USD
100.14
0.76 (0.76%)
At close: Aug 19, 2025, 10:56 AM
DHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 99.52 | 99.85 | 99.37 | 99.38 | 99.38 | -0.25% | 15,089 |
| Aug 15, 2025 | 99.65 | 99.98 | 99.39 | 99.63 | 99.63 | 0.00% | 10,600 |
| Aug 14, 2025 | 99.43 | 99.74 | 99.19 | 99.63 | 99.63 | -0.25% | 15,900 |
| Aug 13, 2025 | 98.85 | 99.88 | 98.84 | 99.88 | 99.88 | 1.06% | 16,926 |
| Aug 12, 2025 | 98.19 | 98.83 | 98.19 | 98.83 | 98.83 | 0.73% | 25,000 |
| Aug 11, 2025 | 98.19 | 98.65 | 97.74 | 98.11 | 98.11 | -0.09% | 31,400 |
| Aug 8, 2025 | 97.91 | 98.36 | 97.91 | 98.20 | 98.20 | 0.66% | 14,900 |
| Aug 7, 2025 | 97.58 | 97.73 | 96.99 | 97.56 | 97.56 | 0.32% | 20,606 |
| Aug 6, 2025 | 97.56 | 97.82 | 97.24 | 97.25 | 97.25 | -0.25% | 20,937 |
| Aug 5, 2025 | 97.27 | 97.51 | 97.01 | 97.49 | 97.49 | 0.17% | 23,518 |
| Aug 4, 2025 | 96.85 | 97.32 | 96.76 | 97.32 | 97.32 | 0.93% | 23,503 |
| Aug 1, 2025 | 96.59 | 96.66 | 96.08 | 96.42 | 96.42 | -0.27% | 20,445 |
| Jul 31, 2025 | 97.07 | 97.54 | 96.44 | 96.68 | 96.68 | -0.92% | 52,802 |
| Jul 30, 2025 | 98.19 | 98.47 | 97.21 | 97.58 | 97.58 | -0.59% | 21,130 |
| Jul 29, 2025 | 97.70 | 98.16 | 97.52 | 98.16 | 98.16 | 0.49% | 24,400 |
| Jul 28, 2025 | 98.44 | 98.44 | 97.52 | 97.68 | 97.68 | -1.08% | 23,700 |
| Jul 25, 2025 | 98.71 | 98.78 | 98.16 | 98.75 | 98.54 | 0.10% | 15,338 |
| Jul 24, 2025 | 98.89 | 99.03 | 98.57 | 98.65 | 98.45 | -0.58% | 21,700 |
| Jul 23, 2025 | 98.56 | 99.24 | 98.56 | 99.23 | 99.02 | 0.78% | 15,900 |
| Jul 22, 2025 | 97.52 | 98.51 | 97.52 | 98.46 | 98.26 | 0.77% | 22,400 |