WisdomTree U.S. SmallCap Dividend Fund DES
39.32 USD +0.08 (+0.20%)
Regular-session close
39.32 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
39.05 Day range 39.46
31.77 52-week range 41.73
- YTD
- +17.55%
- 1 year
- +20.02%
DES price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.38 | 39.46 | 39.05 | 39.32 | +0.08 | +0.20% | 64,952 |
| Nov 12, 2026 | 39.55 | 39.70 | 39.17 | 39.24 | -0.33 | -0.83% | 88,800 |
| Nov 11, 2026 | 39.55 | 39.59 | 39.31 | 39.57 | +0.20 | +0.51% | 69,500 |
| Nov 10, 2026 | 39.18 | 39.60 | 38.99 | 39.37 | -0.05 | -0.13% | 138,300 |
| Nov 9, 2026 | 39.10 | 39.61 | 39.00 | 39.42 | +0.87 | +2.26% | 72,400 |
| Nov 6, 2026 | 38.47 | 38.81 | 38.41 | 38.55 | -0.06 | -0.16% | 85,400 |
| Nov 5, 2026 | 40.11 | 40.28 | 38.53 | 38.61 | -1.29 | -3.23% | 74,800 |
| Nov 4, 2026 | 39.99 | 40.27 | 39.66 | 39.90 | +0.56 | +1.42% | 92,900 |
| Nov 3, 2026 | 39.73 | 39.78 | 39.29 | 39.34 | -0.33 | -0.83% | 78,300 |
| Nov 2, 2026 | 39.42 | 39.99 | 39.42 | 39.67 | +0.46 | +1.17% | 130,000 |
| Oct 30, 2026 | 39.44 | 39.59 | 39.04 | 39.21 | -0.30 | -0.76% | 114,800 |
| Oct 29, 2026 | 39.32 | 39.51 | 39.28 | 39.51 | +0.60 | +1.54% | 55,200 |
| Oct 28, 2026 | 39.14 | 39.26 | 38.48 | 38.91 | -0.19 | -0.49% | 70,300 |
| Oct 27, 2026 | 39.12 | 39.16 | 38.90 | 39.10 | +0.07 | +0.18% | 88,800 |
| Oct 26, 2026 | 38.91 | 39.34 | 38.91 | 39.03 | +0.18 | +0.46% | 79,800 |
| Oct 23, 2026 | 38.72 | 39.17 | 38.58 | 38.85 | -0.12 | -0.31% | 90,500 |
| Oct 22, 2026 | 38.52 | 39.02 | 38.52 | 38.97 | +0.38 | +0.98% | 72,500 |
| Oct 21, 2026 | 38.75 | 38.82 | 38.35 | 38.59 | -0.08 | -0.21% | 53,000 |
| Oct 20, 2026 | 38.24 | 38.80 | 38.24 | 38.67 | +0.47 | +1.23% | 79,600 |
| Oct 19, 2026 | 38.35 | 38.50 | 38.15 | 38.20 | -0.16 | -0.42% | 67,800 |
| Oct 16, 2026 | 38.61 | 38.86 | 38.24 | 38.36 | -0.16 | -0.42% | 49,900 |
| Oct 15, 2026 | 38.28 | 38.52 | 38.21 | 38.52 | +0.48 | +1.26% | 82,200 |
| Oct 14, 2026 | 38.17 | 38.34 | 37.87 | 38.04 | -0.52 | -1.35% | 81,000 |
| Oct 13, 2026 | 38.43 | 38.56 | 38.16 | 38.56 | +0.28 | +0.73% | 56,500 |
| Oct 12, 2026 | 38.19 | 38.42 | 38.19 | 38.28 | +0.04 | +0.10% | 90,500 |
| Oct 9, 2026 | 38.39 | 38.40 | 38.23 | 38.24 | -0.18 | -0.47% | 49,500 |
| Oct 8, 2026 | 38.16 | 38.46 | 37.97 | 38.42 | +0.18 | +0.47% | 76,200 |
| Oct 7, 2026 | 38.43 | 38.48 | 38.09 | 38.24 | -0.41 | -1.06% | 57,800 |
| Oct 6, 2026 | 38.84 | 38.86 | 38.60 | 38.65 | -0.03 | -0.08% | 73,300 |
| Oct 5, 2026 | 38.61 | 38.92 | 37.30 | 38.68 | +0.03 | +0.08% | 89,000 |
| Oct 2, 2026 | 38.58 | 38.81 | 38.57 | 38.65 | +0.41 | +1.07% | 134,800 |
| Oct 1, 2026 | 37.82 | 38.26 | 37.59 | 38.24 | +0.34 | +0.90% | 73,000 |
| Sep 30, 2026 | 38.28 | 38.32 | 37.90 | 37.90 | -0.21 | -0.55% | 90,700 |
| Sep 29, 2026 | 38.32 | 38.35 | 37.96 | 38.11 | -0.22 | -0.57% | 111,300 |
| Sep 28, 2026 | 38.44 | 38.54 | 38.21 | 38.33 | -0.26 | -0.67% | 95,500 |
| Sep 25, 2026 | 38.49 | 38.71 | 38.35 | 38.59 | +0.01 | +0.03% | 78,000 |
| Sep 24, 2026 | 38.58 | 38.63 | 38.33 | 38.58 | +0.02 | +0.05% | 105,100 |
| Sep 23, 2026 | 38.76 | 38.80 | 38.56 | 38.56 | -0.30 | -0.77% | 70,400 |
| Sep 22, 2026 | 39.00 | 39.25 | 38.86 | 38.86 | +0.07 | +0.18% | 66,000 |
| Sep 21, 2026 | 38.98 | 39.01 | 38.77 | 38.79 | -0.07 | -0.18% | 72,100 |
| Sep 18, 2026 | 38.95 | 38.95 | 38.71 | 38.86 | -0.25 | -0.64% | 49,700 |
| Sep 17, 2026 | 39.48 | 39.48 | 39.11 | 39.11 | -0.02 | -0.05% | 81,700 |
| Sep 16, 2026 | 39.32 | 39.53 | 38.71 | 39.13 | -0.22 | -0.56% | 99,300 |
| Sep 15, 2026 | 39.46 | 39.49 | 39.28 | 39.35 | -0.06 | -0.15% | 98,700 |
| Sep 14, 2026 | 39.63 | 39.74 | 39.39 | 39.41 | -0.35 | -0.88% | 589,600 |
| Sep 11, 2026 | 39.94 | 40.08 | 39.65 | 39.76 | +0.22 | +0.56% | 61,200 |
| Sep 10, 2026 | 39.73 | 39.73 | 39.43 | 39.54 | -0.25 | -0.63% | 92,100 |
| Sep 9, 2026 | 40.02 | 40.05 | 39.67 | 39.79 | -0.32 | -0.80% | 82,500 |
| Sep 8, 2026 | 40.40 | 40.40 | 40.11 | 40.11 | -0.30 | -0.74% | 49,400 |
| Sep 4, 2026 | 40.05 | 40.47 | 40.05 | 40.41 | +0.20 | +0.50% | 62,200 |
| Sep 3, 2026 | 40.40 | 40.40 | 40.05 | 40.21 | +0.03 | +0.07% | 77,000 |
| Sep 2, 2026 | 39.96 | 40.35 | 39.96 | 40.18 | +0.40 | +1.01% | 80,900 |
| Sep 1, 2026 | 40.03 | 40.39 | 39.74 | 39.78 | -0.38 | -0.95% | 92,700 |
| Aug 31, 2026 | 40.43 | 40.57 | 40.04 | 40.16 | -0.26 | -0.64% | 82,200 |
| Aug 28, 2026 | 40.66 | 40.76 | 40.40 | 40.42 | -0.13 | -0.32% | 106,400 |
| Aug 27, 2026 | 40.42 | 40.56 | 40.22 | 40.55 | -0.04 | -0.10% | 88,900 |
| Aug 26, 2026 | 40.52 | 40.73 | 40.52 | 40.59 | +0.02 | +0.05% | 77,800 |
| Aug 25, 2026 | 40.83 | 40.83 | 40.50 | 40.57 | -0.13 | -0.32% | 57,800 |
| Aug 24, 2026 | 40.84 | 40.98 | 40.64 | 40.70 | -0.13 | -0.32% | 51,600 |
| Aug 21, 2026 | 40.87 | 40.96 | 40.64 | 40.83 | +0.16 | +0.39% | 80,400 |
| Aug 20, 2026 | 40.72 | 40.85 | 40.60 | 40.67 | -0.33 | -0.80% | 90,700 |
| Aug 19, 2026 | 41.37 | 41.42 | 40.93 | 41.00 | -0.12 | -0.29% | 72,100 |
| Aug 18, 2026 | 41.52 | 41.52 | 41.12 | 41.12 | -0.41 | -0.99% | 67,100 |
| Aug 17, 2026 | 41.56 | 41.61 | 41.36 | 41.53 | -0.20 | -0.48% | 83,000 |
| Aug 14, 2026 | 41.52 | 41.76 | 41.45 | 41.73 | +0.25 | +0.60% | 52,600 |
65 days, newest first. Daily bars as drawn on the DES chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.