5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
-11.88%
3 MONTH PERFORMANCE
-8.84%
6 MONTH PERFORMANCE
+3.39%
YEAR-TO-DATE PERFORMANCE
+7.56%
1 YEAR PERFORMANCE
+5.73%
WisdomTree U.S. SmallCap Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $38.98 | $38.79 (-0.49%) | $39.01 | $38.77 | 72.13 K | $2.09 B |
| 09/18/2026 | $38.95 | $38.86 (-0.23%) | $38.95 | $38.71 | 49.74 K | $2.09 B |
| 09/17/2026 | $39.48 | $39.11 (-0.94%) | $39.48 | $39.11 | 81.70 K | $2.10 B |
| 09/16/2026 | $39.32 | $39.13 (-0.48%) | $39.53 | $38.71 | 99.30 K | $2.10 B |
| 09/15/2026 | $39.46 | $39.35 (-0.28%) | $39.49 | $39.28 | 98.70 K | $2.12 B |
| 09/14/2026 | $39.63 | $39.41 (-0.56%) | $39.74 | $39.39 | 589.60 K | $2.12 B |
| 09/11/2026 | $39.94 | $39.76 (-0.45%) | $40.08 | $39.65 | 61.21 K | $2.14 B |
| 09/10/2026 | $39.73 | $39.54 (-0.48%) | $39.73 | $39.43 | 92.10 K | $2.13 B |
| 09/09/2026 | $40.02 | $39.79 (-0.57%) | $40.05 | $39.67 | 82.51 K | $2.14 B |
| 09/08/2026 | $40.40 | $40.11 (-0.72%) | $40.40 | $40.11 | 49.40 K | $2.16 B |
| 09/04/2026 | $40.05 | $40.41 (0.9%) | $40.47 | $40.05 | 62.26 K | $2.17 B |
| 09/03/2026 | $40.40 | $40.21 (-0.47%) | $40.40 | $40.05 | 77.04 K | $2.16 B |
| 09/02/2026 | $39.96 | $40.18 (0.55%) | $40.35 | $39.96 | 80.90 K | $2.16 B |
| 09/01/2026 | $40.03 | $39.78 (-0.62%) | $40.39 | $39.74 | 92.70 K | $2.14 B |
| 08/31/2026 | $40.43 | $40.16 (-0.67%) | $40.57 | $40.04 | 82.22 K | $2.16 B |
| 08/28/2026 | $40.66 | $40.42 (-0.59%) | $40.76 | $40.40 | 106.43 K | $2.17 B |
| 08/27/2026 | $40.42 | $40.55 (0.32%) | $40.56 | $40.22 | 88.93 K | $2.18 B |
| 08/26/2026 | $40.52 | $40.59 (0.17%) | $40.73 | $40.52 | 78.48 K | $2.18 B |
| 08/25/2026 | $40.83 | $40.57 (-0.64%) | $40.83 | $40.50 | 57.80 K | $2.18 B |
| 08/24/2026 | $40.84 | $40.70 (-0.34%) | $40.98 | $40.64 | 51.60 K | $2.19 B |
| 08/21/2026 | $40.87 | $40.83 (-0.1%) | $40.96 | $40.64 | 80.44 K | $2.19 B |
| 08/20/2026 | $40.72 | $40.67 (-0.12%) | $40.85 | $40.60 | 90.70 K | $2.19 B |
| 08/19/2026 | $41.37 | $41.00 (-0.89%) | $41.42 | $40.93 | 72.10 K | $2.20 B |
| 08/18/2026 | $41.52 | $41.12 (-0.96%) | $41.52 | $41.12 | 67.11 K | $2.21 B |
| 08/17/2026 | $41.56 | $41.53 (-0.07%) | $41.61 | $41.36 | 83.00 K | $2.23 B |
| 08/14/2026 | $41.52 | $41.73 (0.51%) | $41.76 | $41.45 | 52.61 K | $2.24 B |
| 08/13/2026 | $41.48 | $41.48 (0%) | $41.63 | $41.43 | 566.35 K | $2.23 B |
| 08/12/2026 | $41.29 | $41.27 (-0.05%) | $41.36 | $41.02 | 119.27 K | $2.22 B |
| 08/11/2026 | $41.08 | $41.14 (0.15%) | $41.43 | $40.90 | 125.92 K | $2.21 B |
| 08/10/2026 | $41.18 | $41.04 (-0.34%) | $41.23 | $40.90 | 136.50 K | $2.21 B |
| 08/07/2026 | $41.16 | $41.26 (0.24%) | $41.42 | $41.00 | 98.61 K | $2.22 B |
| 08/06/2026 | $41.48 | $41.05 (-1.04%) | $41.54 | $41.05 | 74.71 K | $2.21 B |
| 08/05/2026 | $41.69 | $41.30 (-0.94%) | $41.85 | $41.30 | 146.50 K | $2.22 B |
| 08/04/2026 | $41.14 | $41.57 (1.05%) | $41.72 | $41.00 | 355.48 K | $2.23 B |
| 08/03/2026 | $40.82 | $41.18 (0.88%) | $41.24 | $40.78 | 79.52 K | $2.21 B |
| 07/31/2026 | $40.75 | $40.62 (-0.32%) | $40.76 | $40.26 | 76.60 K | $2.18 B |
| 07/30/2026 | $40.92 | $40.72 (-0.49%) | $40.99 | $40.46 | 125.10 K | $2.19 B |
| 07/29/2026 | $41.02 | $40.74 (-0.68%) | $41.17 | $40.64 | 107.80 K | $2.19 B |
| 07/28/2026 | $40.98 | $41.12 (0.34%) | $41.25 | $40.94 | 118.43 K | $2.21 B |
| 07/27/2026 | $40.98 | $40.84 (-0.34%) | $41.10 | $40.71 | 96.62 K | $2.19 B |
| 07/24/2026 | $40.85 | $40.78 (-0.17%) | $41.05 | $40.74 | 65.42 K | $2.19 B |
| 07/23/2026 | $40.71 | $40.72 (0.02%) | $40.90 | $40.51 | 80.50 K | $2.17 B |
| 07/22/2026 | $40.98 | $40.98 (0%) | $41.16 | $40.88 | 92.90 K | $2.19 B |
| 07/21/2026 | $40.78 | $41.00 (0.54%) | $41.02 | $40.67 | 67.50 K | $2.19 B |
| 07/20/2026 | $41.06 | $40.69 (-0.9%) | $41.09 | $40.66 | 80.83 K | $2.17 B |
| 07/17/2026 | $41.05 | $40.95 (-0.24%) | $41.41 | $40.78 | 116.51 K | $2.18 B |
| 07/16/2026 | $40.48 | $41.30 (2.03%) | $41.38 | $40.48 | 173.30 K | $2.19 B |
| 07/15/2026 | $40.35 | $40.55 (0.5%) | $40.81 | $40.35 | 93.74 K | $2.15 B |
| 07/14/2026 | $40.35 | $40.27 (-0.2%) | $40.90 | $39.67 | 134.90 K | $2.13 B |
| 07/13/2026 | $40.23 | $40.20 (-0.07%) | $40.50 | $40.15 | 105.30 K | $2.18 B |
| 07/10/2026 | $40.06 | $40.16 (0.25%) | $40.29 | $40.01 | 127.00 K | $2.20 B |
| 07/09/2026 | $39.78 | $39.99 (0.53%) | $40.19 | $39.69 | 126.80 K | $2.19 B |
| 07/08/2026 | $39.90 | $39.59 (-0.78%) | $39.92 | $39.49 | 145.80 K | $2.17 B |
| 07/07/2026 | $40.35 | $40.04 (-0.77%) | $40.46 | $40.02 | 96.30 K | $2.17 B |
| 07/06/2026 | $40.32 | $40.25 (-0.17%) | $40.52 | $40.16 | 188.51 K | $2.18 B |
| 07/02/2026 | $40.76 | $40.32 (-1.08%) | $40.89 | $40.03 | 169.40 K | $2.08 B |
| 07/01/2026 | $40.58 | $40.64 (0.15%) | $40.98 | $40.48 | 129.20 K | $2.09 B |
| 06/30/2026 | $40.55 | $40.68 (0.32%) | $40.74 | $40.45 | 90.81 K | $2.08 B |
| 06/29/2026 | $40.74 | $40.62 (-0.29%) | $40.74 | $40.30 | 223.23 K | $2.08 B |
| 06/26/2026 | $40.33 | $40.80 (1.17%) | $40.80 | $40.30 | 260.60 K | $2.08 B |
| 06/25/2026 | $40.09 | $40.38 (0.72%) | $40.49 | $40.09 | 156.50 K | $2.05 B |
| 06/24/2026 | $39.74 | $40.08 (0.86%) | $40.28 | $39.74 | 163.86 K | $2.04 B |
| 06/23/2026 | $39.19 | $39.68 (1.25%) | $39.78 | $39.19 | 129.21 K | $2.08 B |
| 06/22/2026 | $39.47 | $39.42 (-0.13%) | $39.65 | $39.32 | 347.40 K | $2.06 B |
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.
