5 DAY PERFORMANCE
-11.42%
1 MONTH PERFORMANCE
-10.14%
3 MONTH PERFORMANCE
-6.67%
6 MONTH PERFORMANCE
-4.44%
YEAR-TO-DATE PERFORMANCE
+7.56%
1 YEAR PERFORMANCE
+13.00%
WisdomTree U.S. SmallCap Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $41.16 | $41.37 (0.5%) | $41.42 | $41.00 | 71.51 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 |
| 06/18/2026 | $39.33 | $39.47 (0.36%) | $39.54 | $39.15 | 103.11 K | $2.08 B |
| 06/17/2026 | $39.49 | $39.04 (-1.14%) | $39.75 | $38.80 | 197.80 K | $2.05 B |
| 06/16/2026 | $39.70 | $39.48 (-0.55%) | $39.89 | $39.37 | 122.30 K | $2.08 B |
| 06/15/2026 | $40.21 | $39.66 (-1.37%) | $40.26 | $39.56 | 245.40 K | $2.09 B |
| 06/12/2026 | $39.83 | $40.07 (0.6%) | $40.53 | $39.83 | 73.72 K | $2.08 B |
| 06/11/2026 | $39.42 | $39.68 (0.66%) | $39.72 | $39.21 | 139.32 K | $2.06 B |
| 06/10/2026 | $39.20 | $39.15 (-0.13%) | $39.63 | $38.88 | 175.80 K | $2.05 B |
| 06/09/2026 | $39.02 | $39.13 (0.28%) | $39.51 | $38.65 | 372.91 K | $2.05 B |
| 06/08/2026 | $38.67 | $38.76 (0.23%) | $39.00 | $38.67 | 219.93 K | $2.06 B |
| 06/05/2026 | $38.67 | $38.45 (-0.57%) | $38.80 | $38.41 | 150.42 K | $2.08 B |
| 06/04/2026 | $38.43 | $38.77 (0.88%) | $38.81 | $38.43 | 108.90 K | $2.09 B |
| 06/03/2026 | $38.61 | $38.31 (-0.78%) | $38.68 | $38.27 | 226.44 K | $2.05 B |
| 06/02/2026 | $38.30 | $38.79 (1.28%) | $38.84 | $38.30 | 119.74 K | $2.08 B |
| 06/01/2026 | $38.37 | $38.41 (0.1%) | $38.59 | $38.10 | 130.24 K | $2.07 B |
| 05/29/2026 | $38.69 | $38.49 (-0.52%) | $38.71 | $38.05 | 197.50 K | $2.09 B |
| 05/28/2026 | $38.82 | $38.79 (-0.08%) | $38.93 | $38.56 | 136.64 K | $2.10 B |
| 05/27/2026 | $38.91 | $38.84 (-0.18%) | $39.13 | $38.72 | 109.90 K | $2.11 B |
| 05/26/2026 | $38.61 | $38.90 (0.75%) | $38.98 | $38.61 | 120.60 K | $2.11 B |
| 05/22/2026 | $38.40 | $38.49 (0.23%) | $38.74 | $38.24 | 133.90 K | $2.08 B |
| 05/21/2026 | $37.99 | $38.30 (0.82%) | $38.34 | $37.67 | 165.10 K | $2.07 B |
| 05/20/2026 | $37.73 | $38.22 (1.3%) | $38.22 | $37.58 | 213.32 K | $2.07 B |
| 05/19/2026 | $37.86 | $37.59 (-0.71%) | $37.86 | $37.50 | 116.30 K | $2.04 B |
| 05/18/2026 | $37.66 | $37.99 (0.88%) | $38.10 | $37.66 | 159.93 K | $2.06 B |
| 05/15/2026 | $37.92 | $37.62 (-0.79%) | $37.98 | $37.55 | 86.40 K | $2.03 B |
| 05/14/2026 | $38.12 | $38.20 (0.21%) | $38.38 | $37.97 | 207.70 K | $2.07 B |
| 05/13/2026 | $38.11 | $37.97 (-0.37%) | $38.11 | $37.76 | 152.70 K | $2.05 B |
| 05/12/2026 | $38.36 | $38.18 (-0.47%) | $38.36 | $37.79 | 106.71 K | $2.06 B |
| 05/11/2026 | $38.78 | $38.39 (-1.01%) | $38.80 | $38.33 | 87.00 K | $2.08 B |
| 05/08/2026 | $38.63 | $38.66 (0.08%) | $38.81 | $38.47 | 101.00 K | $2.09 B |
| 05/07/2026 | $38.81 | $38.55 (-0.67%) | $38.81 | $38.47 | 125.10 K | $2.08 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.
