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%
DGRS — WisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund
NasdaqWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund
$57.07
+0.62(+1.09%)
- O
- 57.03
- H
- 57.21
- L
- 57.01
- V
- 18.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.07
Period Return+33.31%
Period High$61.89
Period Low$41.93
Avg Daily Volume28.7K
Total Trading Days365
DGRS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.03 | $57.21 | $57.01 | $57.07 | +$0.62 | +1.09% | 18,225 | $57.08 | $57.01 $57.21 |
| Oct 1, 2026 | $55.74 | $56.51 | $55.61 | $56.45 | +$0.51 | +0.90% | 24,638 | $56.22 | $55.61 $56.51 |
| Sep 30, 2026 | $56.41 | $56.41 | $55.93 | $55.95 | $-0.37 | -0.65% | 18,412 | $56.15 | $55.93 $56.41 |
| Sep 29, 2026 | $56.72 | $56.72 | $56.12 | $56.31 | $-0.39 | -0.69% | 14,047 | $56.30 | $56.12 $56.72 |
| Sep 28, 2026 | $56.92 | $56.98 | $56.49 | $56.70 | $-0.35 | -0.61% | 21,644 | $56.74 | $56.49 $56.98 |
| Sep 25, 2026 | $56.81 | $57.14 | $56.75 | $57.05 | +$0.11 | +0.19% | 29,855 | $56.92 | $56.75 $57.14 |
| Sep 24, 2026 | $56.87 | $57.00 | $56.55 | $56.94 | $-0.14 | -0.25% | 22,588 | $56.74 | $56.55 $57.00 |
| Sep 23, 2026 | $57.15 | $57.40 | $56.96 | $57.09 | $-0.24 | -0.42% | 48,339 | $57.25 | $56.96 $57.40 |
| Sep 22, 2026 | $57.31 | $57.74 | $57.21 | $57.33 | +$0.32 | +0.55% | 11,623 | $57.41 | $57.21 $57.74 |
| Sep 21, 2026 | $57.25 | $57.25 | $56.99 | $57.01 | $-0.07 | -0.12% | 16,759 | $57.12 | $56.99 $57.25 |
| Sep 18, 2026 | $56.80 | $57.08 | $56.74 | $57.08 | $-0.19 | -0.33% | 9,278 | $56.86 | $56.74 $57.08 |
| Sep 17, 2026 | $57.91 | $57.91 | $57.27 | $57.27 | $-0.09 | -0.15% | 28,899 | $57.60 | $57.27 $57.91 |
| Sep 16, 2026 | $57.77 | $57.99 | $56.88 | $57.36 | $-0.26 | -0.44% | 41,869 | $57.43 | $56.88 $57.99 |
| Sep 15, 2026 | $57.96 | $57.96 | $57.54 | $57.61 | $-0.35 | -0.60% | 40,256 | $57.71 | $57.54 $57.96 |
| Sep 14, 2026 | $58.14 | $58.33 | $57.87 | $57.96 | $-0.42 | -0.71% | 15,274 | $58.10 | $57.87 $58.33 |
| Sep 11, 2026 | $58.75 | $58.78 | $58.19 | $58.38 | +$0.30 | +0.52% | 32,463 | $58.34 | $58.19 $58.78 |
| Sep 10, 2026 | $58.40 | $58.40 | $57.89 | $58.08 | $-0.41 | -0.71% | 15,072 | $58.08 | $57.89 $58.40 |
| Sep 9, 2026 | $59.00 | $59.00 | $58.44 | $58.49 | $-0.59 | -0.99% | 18,972 | $58.68 | $58.44 $59.00 |
| Sep 8, 2026 | $59.58 | $59.58 | $59.08 | $59.08 | $-0.62 | -1.04% | 13,811 | $59.24 | $59.08 $59.58 |
| Sep 4, 2026 | $59.11 | $59.70 | $59.00 | $59.69 | +$0.43 | +0.73% | 13,700 | $59.35 | $59.00 $59.70 |
| Sep 3, 2026 | $59.30 | $59.51 | $59.11 | $59.26 | +$0.12 | +0.21% | 20,685 | $59.31 | $59.11 $59.51 |
| Sep 2, 2026 | $58.79 | $59.39 | $58.79 | $59.14 | +$0.60 | +1.02% | 10,720 | $59.18 | $58.79 $59.39 |
| Sep 1, 2026 | $58.82 | $59.15 | $58.46 | $58.54 | $-0.73 | -1.23% | 15,245 | $58.79 | $58.46 $59.15 |
| Aug 31, 2026 | $59.66 | $59.74 | $59.16 | $59.27 | $-0.43 | -0.72% | 12,207 | $59.30 | $59.16 $59.74 |
| Aug 28, 2026 | $60.03 | $60.10 | $59.69 | $59.70 | $-0.19 | -0.33% | 8,045 | $59.87 | $59.69 $60.10 |
| Aug 27, 2026 | $59.92 | $59.98 | $59.56 | $59.89 | $-0.11 | -0.18% | 8,729 | $59.77 | $59.56 $59.98 |
| Aug 26, 2026 | $59.88 | $60.22 | $59.72 | $60.00 | +$0.15 | +0.25% | 38,078 | $59.96 | $59.72 $60.22 |
| Aug 25, 2026 | $60.16 | $60.16 | $59.65 | $59.85 | $-0.20 | -0.33% | 12,124 | $59.79 | $59.65 $60.16 |
| Aug 24, 2026 | $60.28 | $60.44 | $60.00 | $60.05 | $-0.15 | -0.24% | 17,757 | $60.15 | $60.00 $60.44 |
| Aug 21, 2026 | $59.77 | $60.19 | $59.77 | $60.19 | +$0.47 | +0.78% | 11,854 | $60.03 | $59.77 $60.19 |