NasdaqGM - Delayed Quote
USD
WisdomTree U.S. SmallCap Quality Dividend Growth Fund (DGRS)
57.71
-0.47
(-0.81%)
At close: October 30 at 4:00:00 PM EDT
Trade DGRS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
58.17
58.17
57.41
57.71
57.71
9,100
Oct 29, 2026
57.85
58.23
57.85
58.22
58.22
14,500
Oct 28, 2026
57.82
57.82
57.21
57.51
57.51
15,300
Oct 27, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
57.67
57.82
57.53
57.75
57.75
13,800
Oct 26, 2026
57.49
58.28
57.49
57.59
57.53
5,400
Oct 23, 2026
57.14
57.40
56.86
57.36
57.30
16,300
Oct 22, 2026
57.01
57.55
56.82
57.55
57.49
6,700
Oct 21, 2026
57.27
57.27
56.76
57.02
56.96
40,900
Oct 20, 2026
56.79
57.18
56.78
57.05
56.99
12,900
Oct 19, 2026
56.65
56.78
56.38
56.43
56.37
12,700
Oct 16, 2026
56.87
57.30
56.44
56.63
56.57
19,500
Oct 15, 2026
56.13
56.72
56.13
56.72
56.66
15,400
Oct 14, 2026
56.27
56.27
55.71
55.95
55.89
10,400
Oct 13, 2026
56.42
56.79
56.23
56.71
56.65
35,000
Oct 12, 2026
56.29
56.52
56.29
56.30
56.24
43,200
Oct 9, 2026
56.54
56.54
56.22
56.26
56.20
9,600
Oct 8, 2026
56.03
56.52
55.91
56.37
56.31
73,500
Oct 7, 2026
56.36
56.55
55.85
56.20
56.14
32,100
Oct 6, 2026
57.05
57.25
56.89
56.96
56.90
40,100
Oct 5, 2026
56.90
57.45
56.49
57.16
57.10
29,900
Oct 2, 2026
57.03
57.21
57.01
57.02
56.96
18,200
Oct 1, 2026
55.74
56.51
55.61
56.45
56.39
24,600
Sep 30, 2026
56.41
56.41
55.93
55.95
55.89
18,400
Sep 29, 2026
56.72
56.72
56.12
56.31
56.25
14,000
Sep 28, 2026
56.92
56.98
56.49
56.70
56.64
21,600
Sep 25, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
56.81
57.14
56.75
57.05
56.99
29,900
Sep 24, 2026
56.87
57.00
56.55
56.94
56.71
22,600
Sep 23, 2026
57.15
57.40
56.96
57.09
56.86
48,300
Sep 22, 2026
57.31
57.74
57.21
57.33
57.09
11,600
Sep 21, 2026
57.25
57.25
56.99
57.01
56.78
16,800
Sep 18, 2026
56.80
57.08
56.74
57.08
56.85
9,200
Sep 17, 2026
57.91
57.91
57.27
57.27
57.03
28,900
Sep 16, 2026
57.77
57.99
56.88
57.36
57.12
41,900
Sep 15, 2026
57.96
57.96
57.54
57.61
57.37
40,300
Sep 14, 2026
58.14
58.33
57.87
57.96
57.72
15,300
Sep 11, 2026
58.75
58.78
58.19
58.38
58.14
32,500
Sep 10, 2026
58.40
58.40
57.89
58.08
57.84
15,100
Sep 9, 2026
59.00
59.00
58.44
58.49
58.25
19,000
Sep 8, 2026
59.58
59.58
59.08
59.08
58.84
13,800
Sep 4, 2026
59.11
59.70
59.00
59.69
59.44
13,700
Sep 3, 2026
59.30
59.51
59.11
59.26
59.02
20,700
Sep 2, 2026
58.79
59.39
58.79
59.14
58.90
10,700
Sep 1, 2026
58.82
59.15
58.46
58.54
58.30
15,200
Aug 31, 2026
59.66
59.74
59.16
59.27
59.03
12,200
Aug 28, 2026
60.03
60.10
59.69
59.70
59.45
8,000
Aug 27, 2026
59.92
59.98
59.56
59.89
59.64
8,700
Aug 26, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
59.88
60.22
59.72
60.00
59.75
38,100
Aug 25, 2026
60.16
60.16
59.65
59.85
59.52
12,100
Aug 24, 2026
60.28
60.44
60.00
60.05
59.72
17,800
Aug 21, 2026
59.77
60.19
59.77
60.19
59.86
11,900
Aug 20, 2026
60.00
60.00
59.72
59.72
59.39
24,100
Aug 19, 2026
61.01
61.01
60.29
60.29
59.96
17,500
Aug 18, 2026
61.22
61.22
60.59
60.59
60.26
17,500
Aug 17, 2026
61.43
61.43
61.20
61.31
60.98
9,200
Aug 14, 2026
61.47
61.68
61.42
61.63
61.29
15,500
Aug 13, 2026
61.56
61.59
61.25
61.39
61.06
32,100
Aug 12, 2026
61.19
61.30
60.76
61.21
60.88
16,200
Aug 11, 2026
60.86
61.43
60.86
61.04
60.71
16,100
Aug 10, 2026
61.02
61.02
60.77
60.87
60.54
16,600
Aug 7, 2026
61.12
61.29
60.89
61.19
60.86
102,900
Aug 6, 2026
61.48
61.52
60.84
60.92
60.59
15,400
Aug 5, 2026
61.89
61.89
61.25
61.30
60.97
60,500
Aug 4, 2026
60.72
61.72
60.68
61.58
61.24
53,500
Aug 3, 2026
60.11
60.90
60.11
60.86
60.53
46,300
Jul 31, 2026
59.75
59.84
59.18
59.76
59.43
21,900
Jul 30, 2026
60.07
60.07
59.20
59.62
59.30
44,100
Jul 29, 2026
60.37
60.48
59.80
59.83
59.50
69,600
Jul 28, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
59.97
60.61
59.97
60.51
60.18
102,900
Jul 27, 2026
60.03
60.35
59.60
59.86
59.48
35,200
Jul 24, 2026
59.75
60.14
59.68
59.69
59.32
45,900
Jul 23, 2026
59.55
59.55
59.27
59.52
59.15
16,400
Jul 22, 2026
59.78
59.96
59.69
59.81
59.43
28,500
Jul 21, 2026
59.48
59.83
59.23
59.78
59.40
30,100
Jul 20, 2026
60.12
60.12
59.36
59.43
59.06
40,600
Jul 17, 2026
60.13
60.44
59.67
59.94
59.56
80,600
Jul 16, 2026
59.40
60.47
59.40
60.43
60.05
8,400
Jul 15, 2026
58.97
59.73
58.97
59.40
59.03
27,900
Jul 14, 2026
57.86
59.11
57.77
58.88
58.51
94,600
Jul 13, 2026
58.91
59.24
58.68
58.75
58.38
38,900
Jul 10, 2026
58.55
58.91
58.55
58.83
58.46
21,600
Jul 9, 2026
57.89
58.48
57.83
58.30
57.93
9,600
Jul 8, 2026
58.15
58.15
57.57
57.77
57.41
21,500
Jul 7, 2026
59.09
59.09
58.39
58.57
58.20
34,500
Jul 6, 2026
58.70
58.99
58.58
58.91
58.54
25,800
Jul 2, 2026
59.39
59.59
58.24
58.69
58.32
20,800
Jul 1, 2026
59.22
59.78
59.11
59.11
58.74
27,100
Jun 30, 2026
59.03
59.45
58.88
59.35
58.98
29,800
Jun 29, 2026
59.63
59.63
58.82
59.06
58.69
24,100
Jun 26, 2026
59.23
59.75
59.19
59.64
59.27
27,200
Jun 25, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
58.74
59.58
58.41
59.26
58.89
24,400
Jun 24, 2026
58.19
58.96
58.19
58.78
58.25
18,400
Jun 23, 2026
57.72
59.17
57.72
58.22
57.70
34,100
Jun 22, 2026
57.99
58.32
57.98
58.06
57.54
41,300
Jun 18, 2026
57.58
58.09
57.58
58.00
57.48
37,400
Jun 17, 2026
57.88
58.25
57.03
57.21
56.70
58,400
Jun 16, 2026
58.10
58.45
57.80
57.88
57.36
17,700
Jun 15, 2026
58.72
58.86
57.95
57.95
57.43
32,900
Jun 12, 2026
58.22
58.85
58.22
58.45
57.93
15,800
Jun 11, 2026
57.37
58.00
55.49
57.98
57.46
22,600
Jun 10, 2026
57.31
57.88
56.98
57.09
56.58
22,600
Jun 9, 2026
56.99
57.73
56.57
57.23
56.72
24,900
Jun 8, 2026
56.54
56.87
56.48
56.60
56.09
21,300
Jun 5, 2026
56.50
56.50
55.18
56.07
55.57
16,100
Jun 4, 2026
56.18
56.55
56.18
56.50
55.99
20,500
Jun 3, 2026
56.33
56.33
55.13
55.98
55.48
35,700
Jun 2, 2026
55.92
56.62
55.92
56.55
56.04
24,300
Jun 1, 2026
55.74
56.06
55.48
55.99
55.49
24,800
May 29, 2026
56.28
56.28
55.94
55.94
55.44
36,400
May 28, 2026
56.35
56.57
56.05
56.49
55.98
15,000
May 27, 2026
56.75
56.96
56.45
56.51
56.00
24,800
May 26, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
56.23
56.66
56.23
56.62
56.11
43,600
May 22, 2026
55.71
56.05
55.58
56.01
55.43
30,900
May 21, 2026
55.23
55.61
54.67
55.47
54.89
18,400
May 20, 2026
54.50
55.38
54.33
55.33
54.75
32,100
May 19, 2026
54.87
54.87
54.39
54.43
53.86
28,600
May 18, 2026
54.63
55.29
54.62
55.06
54.49
40,400
May 15, 2026
55.25
55.25
54.54
54.56
53.99
35,700
May 14, 2026
55.35
55.65
55.33
55.39
54.81
24,100
May 13, 2026
55.44
55.44
54.83
55.07
54.50
20,300
May 12, 2026
56.02
56.02
55.12
55.62
55.04
25,400
May 11, 2026
56.66
56.66
55.71
55.93
55.35
67,400
May 8, 2026
56.59
56.81
56.45
56.55
55.96
12,300
May 7, 2026
56.91
56.95
56.39
56.47
55.88
21,700
May 6, 2026
56.99
57.24
56.92
57.00
56.41
16,900
May 5, 2026
56.12
56.94
56.12
56.77
56.18
29,100
May 4, 2026
56.45
56.64
55.32
55.90
55.32
21,700
May 1, 2026
56.85
57.00
56.62
56.74
56.15
20,400
Apr 30, 2026
56.14
57.13
56.00
57.00
56.41
13,700
Apr 29, 2026
57.05
57.05
56.19
56.34
55.75
14,700
Apr 28, 2026
57.23
57.23
56.88
57.07
56.48
9,800
Apr 27, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
56.74
57.00
56.74
56.93
56.34
19,300
Apr 24, 2026
56.63
56.84
56.41
56.76
56.08
7,100
Apr 23, 2026
56.48
56.78
56.15
56.62
55.94
19,700
Apr 22, 2026
56.73
56.75
56.27
56.36
55.69
15,400
Apr 21, 2026
56.66
57.17
56.26
56.33
55.66
19,800
Apr 20, 2026
56.13
56.70
56.13
56.60
55.92
33,900
Apr 17, 2026
55.76
56.95
55.63
56.43
55.75
48,700
Apr 16, 2026
55.16
55.69
55.11
55.29
54.63
17,000
Apr 15, 2026
55.61
55.61
55.05
55.21
54.55
32,400
Apr 14, 2026
55.57
55.76
55.35
55.64
54.97
16,900
Apr 13, 2026
55.09
55.65
54.93
55.62
54.95
15,200
Apr 10, 2026
55.59
55.82
55.13
55.21
54.55
19,900
Apr 9, 2026
54.71
55.75
54.71
55.60
54.93
23,400
Apr 8, 2026
54.99
55.28
54.85
55.06
54.40
42,200
Apr 7, 2026
53.37
53.79
53.37
53.74
53.10
21,300
Apr 6, 2026
53.20
53.61
52.85
53.61
52.97
36,300
Apr 2, 2026
52.74
53.39
52.43
53.23
52.59
33,300
Apr 1, 2026
53.14
53.60
53.13
53.25
52.61
119,400
Mar 31, 2026
52.67
53.27
52.38
52.96
52.33
52,100
Mar 30, 2026
52.83
52.83
52.14
52.25
51.62
36,400
Mar 27, 2026
52.73
52.86
52.23
52.40
51.77
21,500
Mar 26, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
52.84
53.48
52.84
53.02
52.39
23,800
Mar 25, 2026
53.52
53.52
52.88
53.38
52.59
18,100
Mar 24, 2026
52.17
53.37
52.17
53.07
52.28
38,600
Mar 23, 2026
52.34
53.29
52.33
52.68
51.90
29,200
Mar 20, 2026
51.99
52.10
51.20
51.42
50.66
30,900
Mar 19, 2026
51.34
52.32
51.34
51.98
51.21
30,900
Mar 18, 2026
52.37
52.52
51.81
51.84
51.07
101,400
Mar 17, 2026
53.02
53.06
52.60
52.60
51.82
14,700
Mar 16, 2026
52.69
52.78
52.42
52.45
51.67
15,800
Mar 13, 2026
52.62
52.69
51.94
52.14
51.37
28,000
Mar 12, 2026
52.25
52.64
52.20
52.24
51.47
21,400
Mar 11, 2026
53.02
53.15
52.71
53.05
52.26
22,000
Mar 10, 2026
53.34
54.07
53.10
53.19
52.40
28,200
Mar 9, 2026
53.16
53.66
52.06
53.60
52.80
27,500
Mar 6, 2026
53.89
53.89
53.23
53.78
52.98
33,800
Mar 5, 2026
54.97
55.31
54.34
54.74
53.93
14,000
Mar 4, 2026
55.42
55.62
55.07
55.44
54.62
15,300
Mar 3, 2026
54.79
55.41
54.16
55.25
54.43
33,600
Mar 2, 2026
54.98
55.67
54.53
55.54
54.72
21,800
Feb 27, 2026
55.28
55.29
54.92
55.29
54.47
15,700
Feb 26, 2026
55.78
56.14
55.44
55.90
55.07
44,000
Feb 25, 2026
55.45
55.69
54.91
55.69
54.86
13,500
Feb 24, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
55.04
55.45
55.04
55.37
54.55
30,400
Feb 23, 2026
56.14
56.21
54.67
55.03
54.18
48,000
Feb 20, 2026
55.69
56.46
55.67
56.32
55.45
9,700
Feb 19, 2026
55.72
55.98
55.59
55.96
55.10
87,100
Feb 18, 2026
55.85
56.39
55.77
55.95
55.09
47,600
Feb 17, 2026
56.06
56.35
55.40
55.82
54.96
16,400
Feb 13, 2026
55.64
56.23
55.46
56.09
55.23
10,600
Feb 12, 2026
56.51
56.59
55.08
55.51
54.66
27,200
Feb 11, 2026
56.68
57.06
56.12
56.23
55.37
21,100
Feb 10, 2026
56.38
56.71
56.36
56.36
55.49
23,700
Feb 9, 2026
56.43
56.50
56.16
56.43
55.56
22,300
Feb 6, 2026
55.68
56.52
55.68
56.48
55.61
27,600
Feb 5, 2026
55.31
55.60
54.98
55.31
54.46
34,200
Feb 4, 2026
54.67
55.66
54.67
55.51
54.66
24,100
Feb 3, 2026
54.13
54.79
53.85
54.36
53.52
25,800
Feb 2, 2026
53.25
54.40
53.25
54.21
53.38
26,600
Jan 30, 2026
52.98
53.51
52.90
53.47
52.65
24,800
Jan 29, 2026
53.05
53.39
52.78
53.35
52.53
46,500
Jan 28, 2026
53.16
53.29
52.70
52.73
51.92
21,900
Jan 27, 2026
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
53.08
53.17
52.81
53.10
52.28
35,400
Jan 26, 2026
53.24
53.29
52.75
53.14
52.32
121,800
Jan 23, 2026
54.02
54.02
53.10
53.15
52.33
12,700
Jan 22, 2026
54.18
54.51
54.04
54.14
53.30
64,500
Jan 21, 2026
52.67
54.07
52.67
53.94
53.10
15,100
Jan 20, 2026
52.41
52.56
52.10
52.23
51.42
123,600
Jan 16, 2026
53.13
53.13
52.89
52.97
52.15
48,200
Jan 15, 2026
52.39
53.23
52.39
53.14
52.32
12,600
Jan 14, 2026
51.89
52.47
51.89
52.37
51.56
64,700
Jan 13, 2026
52.08
52.13
51.87
51.90
51.09
18,700
Jan 12, 2026
51.76
52.04
51.69
51.92
51.11
23,200
Jan 9, 2026
51.88
52.04
51.43
51.95
51.14
18,300
Jan 8, 2026
51.08
52.04
51.08
51.84
51.04
12,600
Jan 7, 2026
51.33
51.33
50.42
50.59
49.80
74,100
Jan 6, 2026
50.57
51.29
50.35
51.24
50.44
19,100
Jan 5, 2026
50.11
51.10
50.11
50.70
49.91
14,800
Jan 2, 2026
49.75
50.12
49.36
49.99
49.21
22,000
Dec 31, 2025
50.09
50.09
49.52
49.62
48.85
31,800
Dec 30, 2025
50.40
50.40
50.10
50.10
49.32
16,000
Dec 29, 2025
50.42
50.44
50.25
50.34
49.56
11,000
Dec 26, 2025
0.241
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
50.46
50.48
50.22
50.48
49.70
7,600
Dec 24, 2025
50.64
50.77
50.52
50.75
49.73
10,800
Dec 23, 2025
50.66
50.78
50.60
50.62
49.60
13,300
Dec 22, 2025
50.89
51.17
50.71
50.81
49.78
13,500
Dec 19, 2025
50.92
51.07
50.23
50.70
49.68
17,500
Dec 18, 2025
51.40
51.48
50.72
51.00
49.97
28,400
Dec 17, 2025
51.09
51.55
50.95
51.06
50.03
49,100
Dec 16, 2025
51.18
51.33
50.84
51.02
49.99
35,700
Dec 15, 2025
51.50
51.56
51.13
51.32
50.28
38,600
Dec 12, 2025
51.73
51.75
51.23
51.33
50.29
16,000
Dec 11, 2025
51.15
51.71
51.15
51.59
50.55
53,100
Dec 10, 2025
49.88
51.47
49.88
51.23
50.20
25,200
Dec 9, 2025
49.51
50.07
49.51
49.92
48.91
29,900
Dec 8, 2025
50.09
50.09
49.57
49.61
48.61
12,200
Dec 5, 2025
49.95
50.35
49.93
49.98
48.97
30,300
Dec 4, 2025
50.13
50.30
49.95
50.13
49.12
19,300
Dec 3, 2025
49.51
50.26
49.51
50.23
49.22
22,600
Dec 2, 2025
49.41
49.49
49.10
49.30
48.30
14,300
Dec 1, 2025
48.84
49.49
48.84
49.20
48.21
39,100
Nov 28, 2025
49.41
49.41
49.20
49.33
48.33
9,900
Nov 26, 2025
48.97
49.75
48.97
49.33
48.33
15,200
Nov 25, 2025
48.11
49.28
48.11
49.11
48.12
14,000
Nov 24, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
47.59
48.02
47.42
47.89
46.92
34,100
Nov 21, 2025
46.49
48.01
46.49
47.72
46.72
18,700
Nov 20, 2025
47.10
47.50
46.21
46.24
45.27
22,900
Nov 19, 2025
46.92
47.12
46.57
46.76
45.78
15,900
Nov 18, 2025
46.60
47.08
46.60
46.93
45.94
17,600
Nov 17, 2025
48.02
48.02
46.88
46.94
45.95
16,900
Nov 14, 2025
47.85
48.10
47.69
48.06
47.05
21,700
Nov 13, 2025
48.68
49.05
48.10
48.23
47.22
17,200
Nov 12, 2025
48.83
49.41
48.83
48.90
47.87
8,500
Nov 11, 2025
48.60
48.91
48.60
48.83
47.80
15,500
Nov 10, 2025
48.94
48.94
48.44
48.69
47.67
10,200
Nov 7, 2025
48.12
48.59
48.09
48.45
47.43
17,600
Nov 6, 2025
49.04
49.13
48.33
48.36
47.34
12,600
Nov 5, 2025
48.69
49.37
48.59
49.19
48.16
19,600
Nov 4, 2025
48.38
48.63
48.33
48.39
47.37
30,500
Nov 3, 2025
48.83
48.88
48.35
48.88
47.85
21,300
Oct 31, 2025
48.50
48.94
48.50
48.91
47.88
19,500
