5 DAY PERFORMANCE
-8.24%
1 MONTH PERFORMANCE
-6.98%
3 MONTH PERFORMANCE
-12.88%
6 MONTH PERFORMANCE
-7.00%
YEAR-TO-DATE PERFORMANCE
+7.56%
1 YEAR PERFORMANCE
+9.39%
WisdomTree U.S. SmallCap Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $40.11 | $38.61 (-3.74%) | $40.28 | $38.53 | 74.83 K | $2.08 B |
| 11/04/2026 | $39.99 | $39.90 (-0.23%) | $40.27 | $39.66 | 92.91 K | $2.15 B |
| 11/03/2026 | $39.73 | $39.34 (-0.98%) | $39.78 | $39.29 | 78.34 K | $2.12 B |
| 11/02/2026 | $39.42 | $39.67 (0.63%) | $39.99 | $39.42 | 130.00 K | $2.13 B |
| 10/30/2026 | $39.44 | $39.21 (-0.58%) | $39.59 | $39.04 | 114.80 K | $2.11 B |
| 10/29/2026 | $39.32 | $39.51 (0.48%) | $39.51 | $39.28 | 55.24 K | $2.13 B |
| 10/28/2026 | $39.14 | $38.91 (-0.59%) | $39.26 | $38.48 | 70.31 K | $2.09 B |
| 10/27/2026 | $39.12 | $39.10 (-0.05%) | $39.16 | $38.90 | 88.80 K | $2.10 B |
| 10/26/2026 | $38.91 | $39.03 (0.31%) | $39.34 | $38.91 | 79.80 K | $2.10 B |
| 10/23/2026 | $38.72 | $38.85 (0.34%) | $39.17 | $38.58 | 90.50 K | $2.09 B |
| 10/22/2026 | $38.52 | $38.97 (1.17%) | $39.02 | $38.52 | 72.53 K | $2.10 B |
| 10/21/2026 | $38.75 | $38.59 (-0.41%) | $38.82 | $38.35 | 53.00 K | $2.08 B |
| 10/20/2026 | $38.24 | $38.67 (1.12%) | $38.80 | $38.24 | 79.62 K | $2.08 B |
| 10/19/2026 | $38.35 | $38.20 (-0.39%) | $38.50 | $38.15 | 67.80 K | $2.06 B |
| 10/16/2026 | $38.61 | $38.36 (-0.65%) | $38.85 | $38.24 | 49.91 K | $2.06 B |
| 10/15/2026 | $38.28 | $38.52 (0.63%) | $38.52 | $38.21 | 82.20 K | $2.07 B |
| 10/14/2026 | $38.17 | $38.04 (-0.34%) | $38.34 | $37.87 | 81.00 K | $2.05 B |
| 10/13/2026 | $38.43 | $38.56 (0.34%) | $38.56 | $38.16 | 56.51 K | $2.07 B |
| 10/12/2026 | $38.19 | $38.28 (0.24%) | $38.42 | $38.19 | 90.52 K | $2.06 B |
| 10/09/2026 | $38.39 | $38.24 (-0.39%) | $38.40 | $38.23 | 49.50 K | $2.06 B |
| 10/08/2026 | $38.16 | $38.42 (0.68%) | $38.46 | $37.97 | 76.21 K | $2.07 B |
| 10/07/2026 | $38.43 | $38.24 (-0.49%) | $38.48 | $38.09 | 57.80 K | $2.06 B |
| 10/06/2026 | $38.84 | $38.65 (-0.49%) | $38.86 | $38.60 | 73.32 K | $2.08 B |
| 10/05/2026 | $38.61 | $38.68 (0.18%) | $38.92 | $37.30 | 89.03 K | $2.08 B |
| 10/02/2026 | $38.58 | $38.65 (0.18%) | $38.81 | $38.57 | 134.80 K | $2.08 B |
| 10/01/2026 | $37.82 | $38.24 (1.11%) | $38.26 | $37.59 | 73.03 K | $2.06 B |
| 09/30/2026 | $38.28 | $37.90 (-0.99%) | $38.32 | $37.90 | 90.71 K | $2.04 B |
| 09/29/2026 | $38.32 | $38.11 (-0.55%) | $38.35 | $37.96 | 111.32 K | $2.05 B |
| 09/28/2026 | $38.44 | $38.33 (-0.29%) | $38.54 | $38.21 | 95.50 K | $2.06 B |
| 09/25/2026 | $38.49 | $38.59 (0.26%) | $38.71 | $38.35 | 78.03 K | $2.07 B |
| 09/24/2026 | $38.58 | $38.58 (0%) | $38.63 | $38.33 | 105.13 K | $2.07 B |
| 09/23/2026 | $38.76 | $38.56 (-0.52%) | $38.80 | $38.56 | 70.42 K | $2.07 B |
| 09/22/2026 | $39.00 | $38.86 (-0.36%) | $39.25 | $38.86 | 66.03 K | $2.09 B |
| 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 |
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.
