WisdomTree US SmallCap Dividend ETF (DES)
30.87
-0.48 (-1.53%)
USD |
NYSEARCA |
Aug 19, 12:46
DES Price: 30.87 for Aug. 19, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2022 | 31.21 | 31.36 | 31.11 | 31.35 | 168295.0 |
| Aug 17, 2022 | 31.31 | 31.31 | 30.95 | 31.11 | 167058.0 |
| Aug 16, 2022 | 31.24 | 31.61 | 31.24 | 31.54 | 163032.0 |
| Aug 15, 2022 | 30.99 | 31.28 | 30.85 | 31.28 | 125759.0 |
| Aug 12, 2022 | 30.84 | 31.17 | 30.69 | 31.15 | 152005.0 |
| Aug 11, 2022 | 30.63 | 30.86 | 30.60 | 30.69 | 151415.0 |
| Aug 10, 2022 | 30.28 | 30.48 | 30.13 | 30.40 | 248192.0 |
| Aug 09, 2022 | 30.10 | 30.10 | 29.77 | 29.91 | 152654.0 |
| Aug 08, 2022 | 30.04 | 30.26 | 29.96 | 30.07 | 252003.0 |
| Aug 05, 2022 | 29.76 | 29.90 | 29.65 | 29.87 | 132973.0 |
| Aug 04, 2022 | 30.21 | 30.21 | 29.94 | 29.96 | 181013.0 |
| Aug 03, 2022 | 30.23 | 30.31 | 29.98 | 30.25 | 136956.0 |
| Aug 02, 2022 | 30.40 | 30.40 | 30.09 | 30.12 | 146646.0 |
| Aug 01, 2022 | 30.11 | 30.59 | 30.00 | 30.44 | 178675.0 |
| Jul 29, 2022 | 30.09 | 30.43 | 30.06 | 30.34 | 234544.0 |
| Jul 28, 2022 | 29.86 | 30.10 | 29.59 | 30.10 | 144266.0 |
| Jul 27, 2022 | 29.43 | 29.79 | 29.28 | 29.72 | 254736.0 |
| Jul 26, 2022 | 29.25 | 29.38 | 29.08 | 29.28 | 161842.0 |
| Jul 25, 2022 | 29.14 | 29.35 | 29.01 | 29.26 | 258793.0 |
| Jul 22, 2022 | 29.32 | 29.33 | 28.88 | 29.11 | 192045.0 |
| Jul 21, 2022 | 29.08 | 29.19 | 28.74 | 29.17 | 223875.0 |
| Jul 20, 2022 | 29.02 | 29.26 | 28.82 | 29.21 | 130829.0 |
| Jul 19, 2022 | 28.50 | 29.06 | 28.45 | 29.03 | 141309.0 |
| Jul 18, 2022 | 28.40 | 28.56 | 28.14 | 28.17 | 176213.0 |
| Jul 15, 2022 | 28.05 | 28.29 | 27.77 | 28.18 | 153188.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.92
Minimum
Mar 23 2020
33.79
Maximum
Nov 15 2021
27.92
Average
28.23
Median
Apr 27 2018