WisdomTree US SmallCap Dividend ETF (DES)
31.82
+0.28
(+0.89%)
USD |
NYSEARCA |
May 06, 16:00
31.89
+0.07
(+0.22%)
Pre-Market: 20:00
DES Price: 31.82 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 31.77 | 31.89 | 31.77 | 31.82 | 64432.00 |
| May 03, 2024 | 31.78 | 31.85 | 31.44 | 31.54 | 126040.0 |
| May 02, 2024 | 31.20 | 31.39 | 31.02 | 31.38 | 100312.0 |
| May 01, 2024 | 30.77 | 31.35 | 30.74 | 30.89 | 162528.0 |
| Apr 30, 2024 | 31.13 | 31.13 | 30.79 | 30.81 | 150036.0 |
| Apr 29, 2024 | 31.41 | 31.53 | 31.31 | 31.39 | 148212.0 |
| Apr 26, 2024 | 31.21 | 31.41 | 31.19 | 31.25 | 157944.0 |
| Apr 25, 2024 | 31.19 | 31.24 | 30.96 | 31.22 | 114854.0 |
| Apr 24, 2024 | 31.39 | 31.55 | 31.24 | 31.53 | 198646.0 |
| Apr 23, 2024 | 31.18 | 31.72 | 31.13 | 31.61 | 138043.0 |
| Apr 22, 2024 | 31.06 | 31.37 | 30.92 | 31.24 | 179699.0 |
| Apr 19, 2024 | 30.39 | 31.00 | 30.39 | 30.97 | 118545.0 |
| Apr 18, 2024 | 30.51 | 30.75 | 30.37 | 30.54 | 87543.00 |
| Apr 17, 2024 | 30.70 | 30.81 | 30.34 | 30.34 | 129362.0 |
| Apr 16, 2024 | 30.53 | 30.62 | 30.27 | 30.51 | 106101.0 |
| Apr 15, 2024 | 31.11 | 31.19 | 30.56 | 30.73 | 88294.00 |
| Apr 12, 2024 | 31.21 | 31.33 | 30.83 | 30.92 | 72175.00 |
| Apr 11, 2024 | 31.33 | 31.40 | 31.08 | 31.30 | 102779.0 |
| Apr 10, 2024 | 31.53 | 31.58 | 31.03 | 31.19 | 123299.0 |
| Apr 09, 2024 | 32.21 | 32.31 | 32.01 | 32.22 | 87418.00 |
| Apr 08, 2024 | 32.02 | 32.19 | 31.93 | 32.09 | 62997.00 |
| Apr 05, 2024 | 31.69 | 31.95 | 31.65 | 31.82 | 68686.00 |
| Apr 04, 2024 | 32.20 | 32.29 | 31.68 | 31.77 | 294337.0 |
| Apr 03, 2024 | 31.73 | 32.01 | 31.73 | 31.92 | 92389.00 |
| Apr 02, 2024 | 32.02 | 32.05 | 31.70 | 31.85 | 134701.0 |
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
28.31
Average
28.77
Median
Jan 17 2020