5 DAY PERFORMANCE
-6.56%
1 MONTH PERFORMANCE
-10.95%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
+4.24%
YEAR-TO-DATE PERFORMANCE
+8.02%
1 YEAR PERFORMANCE
+5.99%
WisdomTree U.S. SmallCap Quality Dividend Growth Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $57.03 | $57.01 (-0.03%) | $57.21 | $56.94 | 16.75 K | $382.01 M |
| 09/18/2026 | $56.80 | $57.08 (0.49%) | $57.08 | $56.74 | 9.24 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 |
| 07/29/2026 | $60.37 | $59.83 (-0.89%) | $60.48 | $59.80 | 69.61 K | $399.84 M |
| 07/28/2026 | $59.97 | $60.51 (0.9%) | $60.61 | $59.97 | 102.93 K | $404.39 M |
| 07/27/2026 | $60.03 | $59.86 (-0.28%) | $60.35 | $59.60 | 35.22 K | $400.04 M |
| 07/24/2026 | $59.75 | $59.69 (-0.1%) | $60.14 | $59.68 | 45.90 K | $399.89 M |
| 07/23/2026 | $59.55 | $59.52 (-0.05%) | $59.55 | $59.27 | 16.40 K | $397.87 M |
| 07/22/2026 | $59.78 | $59.81 (0.05%) | $59.96 | $59.69 | 28.50 K | $399.81 M |
| 07/21/2026 | $59.48 | $59.78 (0.5%) | $59.83 | $59.23 | 30.10 K | $399.61 M |
| 07/20/2026 | $60.12 | $59.43 (-1.15%) | $60.12 | $59.36 | 40.60 K | $397.27 M |
| 07/17/2026 | $60.13 | $59.94 (-0.32%) | $60.44 | $59.67 | 80.60 K | $400.00 M |
| 07/16/2026 | $59.40 | $60.43 (1.73%) | $60.47 | $59.40 | 8.43 K | $399.94 M |
| 07/15/2026 | $58.97 | $59.40 (0.73%) | $59.73 | $58.97 | 27.90 K | $393.12 M |
| 07/14/2026 | $57.86 | $58.88 (1.76%) | $59.11 | $57.77 | 94.64 K | $389.68 M |
| 07/13/2026 | $58.91 | $58.75 (-0.27%) | $59.24 | $58.68 | 38.90 K | $399.28 M |
| 07/10/2026 | $58.55 | $58.83 (0.48%) | $58.91 | $58.55 | 21.60 K | $403.75 M |
| 07/09/2026 | $57.89 | $58.30 (0.71%) | $58.48 | $57.83 | 9.61 K | $400.11 M |
| 07/08/2026 | $58.15 | $57.77 (-0.65%) | $58.15 | $57.57 | 21.50 K | $396.47 M |
| 07/07/2026 | $59.09 | $58.57 (-0.88%) | $59.09 | $58.39 | 34.50 K | $397.79 M |
| 07/06/2026 | $58.70 | $58.91 (0.36%) | $58.99 | $58.58 | 25.98 K | $400.10 M |
| 07/02/2026 | $59.39 | $58.69 (-1.18%) | $59.59 | $58.24 | 20.80 K | $375.86 M |
| 07/01/2026 | $59.22 | $59.11 (-0.19%) | $59.78 | $59.11 | 27.14 K | $378.55 M |
| 06/30/2026 | $59.03 | $59.35 (0.54%) | $59.45 | $58.88 | 29.82 K | $376.23 M |
| 06/29/2026 | $59.63 | $59.06 (-0.96%) | $59.63 | $58.82 | 24.10 K | $374.39 M |
| 06/26/2026 | $59.23 | $59.64 (0.69%) | $59.75 | $59.19 | 27.22 K | $375.26 M |
| 06/25/2026 | $58.74 | $59.26 (0.89%) | $59.58 | $58.41 | 24.44 K | $372.87 M |
| 06/24/2026 | $58.19 | $58.78 (1.01%) | $58.96 | $58.19 | 18.40 K | $375.97 M |
| 06/23/2026 | $57.72 | $58.22 (0.87%) | $59.17 | $57.72 | 34.10 K | $372.39 M |
| 06/22/2026 | $57.99 | $58.06 (0.12%) | $58.32 | $57.98 | 41.32 K | $371.37 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.
