MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DES — WisdomTree U.S. SmallCap Dividend Fund
NYSE ArcaWisdomTree U.S. SmallCap Dividend Fund
$38.65
+0.41(+1.07%)
- O
- 38.58
- H
- 38.81
- L
- 38.57
- V
- 134.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.65
Period Return+29.87%
Period High$41.85
Period Low$29.18
Avg Daily Volume128.9K
Total Trading Days365
DES — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.58 | $38.81 | $38.57 | $38.65 | +$0.41 | +1.07% | 134,748 | $38.68 | $38.57 $38.81 |
| Oct 1, 2026 | $37.82 | $38.26 | $37.59 | $38.24 | +$0.34 | +0.90% | 73,033 | $37.97 | $37.59 $38.26 |
| Sep 30, 2026 | $38.28 | $38.32 | $37.90 | $37.90 | $-0.21 | -0.55% | 90,705 | $38.06 | $37.90 $38.32 |
| Sep 29, 2026 | $38.32 | $38.35 | $37.96 | $38.11 | $-0.22 | -0.57% | 111,325 | $38.13 | $37.96 $38.35 |
| Sep 28, 2026 | $38.44 | $38.54 | $38.21 | $38.33 | $-0.26 | -0.67% | 95,494 | $38.34 | $38.21 $38.54 |
| Sep 25, 2026 | $38.49 | $38.71 | $38.35 | $38.59 | +$0.01 | +0.03% | 78,032 | $38.53 | $38.35 $38.71 |
| Sep 24, 2026 | $38.58 | $38.63 | $38.33 | $38.58 | +$0.02 | +0.05% | 105,130 | $38.51 | $38.33 $38.63 |
| Sep 23, 2026 | $38.76 | $38.80 | $38.56 | $38.56 | $-0.30 | -0.77% | 70,417 | $38.70 | $38.56 $38.80 |
| Sep 22, 2026 | $39.00 | $39.25 | $38.86 | $38.86 | +$0.07 | +0.18% | 66,026 | $38.99 | $38.86 $39.25 |
| Sep 21, 2026 | $38.98 | $39.01 | $38.77 | $38.79 | $-0.07 | -0.18% | 72,135 | $38.90 | $38.77 $39.01 |
| Sep 18, 2026 | $38.95 | $38.95 | $38.71 | $38.86 | $-0.25 | -0.64% | 49,739 | $38.82 | $38.71 $38.95 |
| Sep 17, 2026 | $39.48 | $39.48 | $39.11 | $39.11 | $-0.02 | -0.05% | 81,676 | $39.28 | $39.11 $39.48 |
| Sep 16, 2026 | $39.32 | $39.53 | $38.71 | $39.13 | $-0.22 | -0.56% | 99,263 | $39.25 | $38.71 $39.53 |
| Sep 15, 2026 | $39.46 | $39.49 | $39.28 | $39.35 | $-0.06 | -0.15% | 98,662 | $39.38 | $39.28 $39.49 |
| Sep 14, 2026 | $39.63 | $39.74 | $39.39 | $39.41 | $-0.35 | -0.88% | 589,557 | $39.47 | $39.39 $39.74 |
| Sep 11, 2026 | $39.94 | $40.08 | $39.65 | $39.76 | +$0.22 | +0.56% | 61,206 | $39.77 | $39.65 $40.08 |
| Sep 10, 2026 | $39.73 | $39.73 | $39.43 | $39.54 | $-0.25 | -0.63% | 92,097 | $39.53 | $39.43 $39.73 |
| Sep 9, 2026 | $40.02 | $40.05 | $39.67 | $39.79 | $-0.32 | -0.80% | 82,509 | $39.78 | $39.67 $40.05 |
| Sep 8, 2026 | $40.40 | $40.40 | $40.11 | $40.11 | $-0.30 | -0.74% | 49,391 | $40.23 | $40.11 $40.40 |
| Sep 4, 2026 | $40.05 | $40.47 | $40.05 | $40.41 | +$0.20 | +0.50% | 62,259 | $40.35 | $40.05 $40.47 |
| Sep 3, 2026 | $40.40 | $40.40 | $40.05 | $40.21 | +$0.03 | +0.07% | 77,040 | $40.24 | $40.05 $40.40 |
| Sep 2, 2026 | $39.96 | $40.35 | $39.96 | $40.18 | +$0.40 | +1.01% | 80,883 | $40.23 | $39.96 $40.35 |
| Sep 1, 2026 | $40.03 | $40.39 | $39.74 | $39.78 | $-0.38 | -0.95% | 92,651 | $39.89 | $39.74 $40.39 |
| Aug 31, 2026 | $40.43 | $40.57 | $40.04 | $40.16 | $-0.26 | -0.64% | 82,219 | $40.14 | $40.04 $40.57 |
| Aug 28, 2026 | $40.66 | $40.76 | $40.40 | $40.42 | $-0.13 | -0.32% | 106,427 | $40.51 | $40.40 $40.76 |
| Aug 27, 2026 | $40.42 | $40.56 | $40.22 | $40.55 | $-0.04 | -0.10% | 88,933 | $40.44 | $40.22 $40.56 |
| Aug 26, 2026 | $40.52 | $40.73 | $40.52 | $40.59 | +$0.02 | +0.05% | 78,475 | $40.62 | $40.52 $40.73 |
| Aug 25, 2026 | $40.83 | $40.83 | $40.50 | $40.57 | $-0.13 | -0.32% | 57,791 | $40.59 | $40.50 $40.83 |
| Aug 24, 2026 | $40.84 | $40.98 | $40.64 | $40.70 | $-0.13 | -0.32% | 51,604 | $40.75 | $40.64 $40.98 |
| Aug 21, 2026 | $40.87 | $40.96 | $40.64 | $40.83 | +$0.16 | +0.39% | 80,444 | $40.80 | $40.64 $40.96 |