5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+3.40%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
+16.59%
1 YEAR PERFORMANCE
+18.50%
WisdomTree U.S. SmallCap Quality Dividend Growth Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $58.26 | $57.78 (-0.83%) | $58.38 | $57.72 | 3.41 K | |
| 10/29/2026 | $57.85 | $58.22 (0.64%) | $58.23 | $57.85 | 14.50 K | $394.47 M |
| 10/28/2026 | $57.82 | $57.51 (-0.54%) | $57.82 | $57.21 | 15.34 K | $389.66 M |
| 10/27/2026 | $57.67 | $57.75 (0.14%) | $57.82 | $57.53 | 13.82 K | $391.29 M |
| 10/26/2026 | $57.49 | $57.59 (0.17%) | $58.28 | $57.49 | 5.40 K | $390.20 M |
| 10/23/2026 | $57.14 | $57.36 (0.39%) | $57.40 | $56.86 | 16.30 K | $388.64 M |
| 10/22/2026 | $57.01 | $57.55 (0.95%) | $57.55 | $56.82 | 6.70 K | $389.89 M |
| 10/21/2026 | $57.27 | $57.02 (-0.44%) | $57.27 | $56.76 | 41.03 K | $386.30 M |
| 10/20/2026 | $56.79 | $57.05 (0.46%) | $57.18 | $56.78 | 12.94 K | $386.50 M |
| 10/19/2026 | $56.65 | $56.43 (-0.39%) | $56.78 | $56.38 | 12.72 K | $382.30 M |
| 10/16/2026 | $56.87 | $56.63 (-0.42%) | $57.30 | $56.44 | 19.54 K | $382.52 M |
| 10/15/2026 | $56.13 | $56.72 (1.05%) | $56.72 | $56.13 | 15.44 K | $383.13 M |
| 10/14/2026 | $56.27 | $55.95 (-0.57%) | $56.27 | $55.71 | 10.40 K | $377.93 M |
| 10/13/2026 | $56.42 | $56.71 (0.51%) | $56.79 | $56.23 | 35.00 K | $383.06 M |
| 10/12/2026 | $56.29 | $56.30 (0.02%) | $56.52 | $56.29 | 43.23 K | $380.29 M |
| 10/09/2026 | $56.54 | $56.26 (-0.5%) | $56.54 | $56.22 | 9.62 K | $376.59 M |
| 10/08/2026 | $56.03 | $56.37 (0.61%) | $56.52 | $55.91 | 73.50 K | $377.32 M |
| 10/07/2026 | $56.36 | $56.20 (-0.28%) | $56.55 | $55.85 | 32.14 K | $376.19 M |
| 10/06/2026 | $57.05 | $56.96 (-0.16%) | $57.25 | $56.89 | 40.18 K | $381.27 M |
| 10/05/2026 | $56.90 | $57.16 (0.46%) | $57.45 | $56.49 | 29.93 K | $382.61 M |
| 10/02/2026 | $57.03 | $57.02 (-0.02%) | $57.21 | $57.01 | 18.23 K | $381.67 M |
| 10/01/2026 | $55.74 | $56.45 (1.27%) | $56.51 | $55.61 | 24.64 K | $377.86 M |
| 09/30/2026 | $56.41 | $55.95 (-0.82%) | $56.41 | $55.93 | 18.46 K | $374.51 M |
| 09/29/2026 | $56.72 | $56.31 (-0.72%) | $56.72 | $56.12 | 14.05 K | $376.92 M |
| 09/28/2026 | $56.92 | $56.70 (-0.39%) | $56.98 | $56.49 | 21.64 K | $379.53 M |
| 09/25/2026 | $56.81 | $57.05 (0.42%) | $57.14 | $56.75 | 29.90 K | $381.88 M |
| 09/24/2026 | $56.87 | $56.94 (0.12%) | $57.00 | $56.55 | 22.60 K | $381.14 M |
| 09/23/2026 | $57.15 | $57.09 (-0.1%) | $57.40 | $56.96 | 48.34 K | $382.14 M |
| 09/22/2026 | $57.31 | $57.33 (0.03%) | $57.74 | $57.21 | 11.68 K | $383.75 M |
| 09/21/2026 | $57.25 | $57.01 (-0.42%) | $57.25 | $56.99 | 16.80 K | $381.61 M |
| 09/18/2026 | $56.80 | $57.08 (0.49%) | $57.08 | $56.74 | 9.28 K | $382.08 M |
| 09/17/2026 | $57.91 | $57.27 (-1.11%) | $57.91 | $57.27 | 28.90 K | $383.35 M |
| 09/16/2026 | $57.77 | $57.36 (-0.71%) | $57.99 | $56.88 | 41.90 K | $383.95 M |
| 09/15/2026 | $57.96 | $57.61 (-0.6%) | $57.96 | $57.54 | 40.30 K | $385.62 M |
| 09/14/2026 | $58.14 | $57.96 (-0.31%) | $58.33 | $57.87 | 15.30 K | $387.97 M |
| 09/11/2026 | $58.75 | $58.38 (-0.63%) | $58.78 | $58.19 | 32.50 K | $390.78 M |
| 09/10/2026 | $58.40 | $58.08 (-0.55%) | $58.40 | $57.89 | 15.10 K | $388.77 M |
| 09/09/2026 | $59.00 | $58.49 (-0.86%) | $59.00 | $58.44 | 19.00 K | $391.51 M |
| 09/08/2026 | $59.58 | $59.08 (-0.84%) | $59.58 | $59.08 | 13.86 K | $395.46 M |
| 09/04/2026 | $59.11 | $59.69 (0.98%) | $59.70 | $59.00 | 13.78 K | $399.55 M |
| 09/03/2026 | $59.30 | $59.26 (-0.07%) | $59.51 | $59.11 | 20.70 K | $396.67 M |
| 09/02/2026 | $58.79 | $59.14 (0.6%) | $59.39 | $58.79 | 10.72 K | $395.86 M |
| 09/01/2026 | $58.82 | $58.54 (-0.48%) | $59.15 | $58.46 | 15.27 K | $391.85 M |
| 08/31/2026 | $59.66 | $59.27 (-0.65%) | $59.74 | $59.16 | 12.21 K | $396.74 M |
| 08/28/2026 | $60.03 | $59.70 (-0.55%) | $60.10 | $59.69 | 8.04 K | $399.61 M |
| 08/27/2026 | $59.92 | $59.89 (-0.05%) | $59.98 | $59.56 | 8.73 K | $400.89 M |
| 08/26/2026 | $59.88 | $60.00 (0.2%) | $60.22 | $59.72 | 38.10 K | $401.62 M |
| 08/25/2026 | $60.16 | $59.85 (-0.52%) | $60.16 | $59.65 | 12.12 K | $400.62 M |
| 08/24/2026 | $60.28 | $60.05 (-0.38%) | $60.44 | $60.00 | 17.80 K | $401.96 M |
| 08/21/2026 | $59.77 | $60.19 (0.7%) | $60.19 | $59.77 | 11.90 K | $402.89 M |
| 08/20/2026 | $60.00 | $59.72 (-0.47%) | $60.00 | $59.72 | 24.11 K | $399.75 M |
| 08/19/2026 | $61.01 | $60.29 (-1.18%) | $61.01 | $60.29 | 17.51 K | $403.56 M |
| 08/18/2026 | $61.22 | $60.59 (-1.03%) | $61.22 | $60.59 | 17.50 K | $405.57 M |
| 08/17/2026 | $61.43 | $61.31 (-0.2%) | $61.43 | $61.20 | 9.20 K | $410.39 M |
| 08/14/2026 | $61.47 | $61.63 (0.26%) | $61.68 | $61.42 | 15.53 K | $412.53 M |
| 08/13/2026 | $61.56 | $61.39 (-0.28%) | $61.59 | $61.25 | 32.10 K | $410.93 M |
| 08/12/2026 | $61.19 | $61.21 (0.03%) | $61.30 | $60.76 | 16.20 K | $409.72 M |
| 08/11/2026 | $60.86 | $61.04 (0.3%) | $61.43 | $60.86 | 16.14 K | $408.58 M |
| 08/10/2026 | $61.02 | $60.87 (-0.25%) | $61.02 | $60.77 | 16.62 K | $407.44 M |
| 08/07/2026 | $61.12 | $61.19 (0.11%) | $61.29 | $60.89 | 103.02 K | $409.59 M |
| 08/06/2026 | $61.48 | $60.92 (-0.91%) | $61.52 | $60.84 | 15.40 K | $407.78 M |
| 08/05/2026 | $61.89 | $61.30 (-0.95%) | $61.89 | $61.25 | 60.50 K | $410.32 M |
| 08/04/2026 | $60.72 | $61.58 (1.42%) | $61.72 | $60.68 | 53.51 K | $412.20 M |
| 08/03/2026 | $60.11 | $60.86 (1.25%) | $60.90 | $60.11 | 46.32 K | $407.38 M |
| 07/31/2026 | $59.75 | $59.76 (0.02%) | $59.84 | $59.18 | 21.90 K | $400.01 M |
| 07/30/2026 | $60.07 | $59.62 (-0.75%) | $60.07 | $59.20 | 44.11 K | $399.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
