Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	23.05	23.12	22.56	22.61	388,924	-0.55(-2.39%)
Nov 27, 2020	23.37	23.37	22.99	23.16	182,548	-0.12(-0.51%)
Nov 25, 2020	23.48	23.48	23.14	23.28	393,579	-0.27(-1.16%)
Nov 24, 2020	23.11	23.68	23.11	23.55	696,252	+0.72(+3.15%)
Nov 23, 2020	22.53	22.97	22.53	22.83	499,925	+0.49(+2.18%)
Nov 20, 2020	22.35	22.43	22.24	22.35	584,929	-0.11(-0.48%)
Nov 19, 2020	22.39	22.49	22.14	22.46	369,244	+0.07(+0.32%)
Nov 18, 2020	22.81	22.91	22.38	22.38	708,793	-0.36(-1.59%)
Nov 17, 2020	22.47	22.82	22.28	22.75	451,539	+0.04(+0.16%)
Nov 16, 2020	22.47	22.75	22.40	22.71	667,707	+0.69(+3.13%)
Nov 13, 2020	21.68	22.12	21.68	22.02	523,734	+0.51(+2.36%)
Nov 12, 2020	21.85	21.85	21.30	21.51	805,231	-0.53(-2.39%)
Nov 11, 2020	22.34	22.34	21.81	22.04	503,829	-0.14(-0.61%)
Nov 10, 2020	21.65	22.29	21.59	22.17	1,055,552	+0.68(+3.16%)
Nov 09, 2020	21.48	22.11	21.43	21.49	1,291,020	+1.17(+5.76%)
Nov 06, 2020	20.68	20.72	20.31	20.32	470,258	-0.26(-1.28%)
Nov 05, 2020	20.17	20.69	20.17	20.59	533,100	+0.53(+2.62%)
Nov 04, 2020	20.38	20.42	19.95	20.06	905,974	-0.49(-2.38%)
Nov 03, 2020	20.33	20.67	20.32	20.55	661,979	+0.49(+2.44%)
Nov 02, 2020	19.82	20.06	19.74	20.06	618,492	+0.45(+2.31%)
Oct 30, 2020	19.68	19.83	19.45	19.61	643,036	-0.14(-0.69%)
Oct 29, 2020	19.45	19.83	19.24	19.74	702,663	+0.24(+1.21%)
Oct 28, 2020	19.70	19.83	19.51	19.51	663,235	-0.58(-2.89%)
Oct 27, 2020	20.40	20.42	20.08	20.09	499,370	-0.33(-1.60%)
Oct 26, 2020	20.54	20.59	20.17	20.42	589,790	-0.38(-1.83%)
Oct 23, 2020	20.76	20.87	20.59	20.80	500,588	+0.11(+0.52%)
Oct 22, 2020	20.42	20.69	20.37	20.69	1,035,883	+0.34(+1.69%)
Oct 21, 2020	20.50	20.55	20.34	20.34	368,216	-0.10(-0.49%)
Oct 20, 2020	20.48	20.66	20.41	20.44	1,098,187	+0.10(+0.49%)
Oct 19, 2020	20.60	20.70	20.31	20.34	341,257	-0.24(-1.19%)
Oct 16, 2020	20.65	20.74	20.49	20.59	327,571	-0.05(-0.22%)
Oct 15, 2020	20.18	20.67	20.11	20.63	392,809	+0.24(+1.15%)
Oct 14, 2020	20.51	20.67	20.39	20.40	389,650	-0.09(-0.44%)
Oct 13, 2020	20.63	20.68	20.44	20.49	324,464	-0.29(-1.39%)
Oct 12, 2020	20.59	20.83	20.51	20.78	312,676	+0.23(+1.10%)
Oct 09, 2020	20.74	20.80	20.53	20.55	352,998	-0.03(-0.13%)
Oct 08, 2020	20.43	20.62	20.37	20.58	527,915	+0.30(+1.47%)
Oct 07, 2020	20.14	20.36	20.11	20.28	355,723	+0.33(+1.68%)
Oct 06, 2020	20.10	20.51	19.95	19.95	595,929	-0.04(-0.18%)
Oct 05, 2020	19.72	19.99	19.72	19.98	309,191	+0.42(+2.13%)
Oct 02, 2020	18.90	19.64	18.90	19.57	329,118	+0.33(+1.74%)
Oct 01, 2020	19.11	19.23	18.92	19.23	423,723	+0.16(+0.85%)
Sep 30, 2020	19.05	19.36	18.93	19.07	500,429	+0.06(+0.33%)
Sep 29, 2020	19.11	19.17	18.82	19.00	371,916	-0.14(-0.76%)
Sep 28, 2020	18.84	19.22	18.84	19.15	300,762	+0.52(+2.77%)
Sep 25, 2020	18.38	18.71	18.35	18.63	459,683	+0.15(+0.83%)
Sep 24, 2020	18.38	18.76	18.18	18.48	833,303	+0.14(+0.74%)
Sep 23, 2020	18.87	19.07	18.34	18.34	530,011	-0.56(-2.97%)
Sep 22, 2020	18.95	19.14	18.76	18.90	453,107	-0.00(-0.02%)
Sep 21, 2020	19.30	19.30	18.73	18.91	483,435	-0.71(-3.63%)
Sep 18, 2020	19.85	19.88	19.45	19.62	341,792	-0.14(-0.73%)
Sep 17, 2020	19.53	19.83	19.48	19.77	522,865	-0.01(-0.05%)
Sep 16, 2020	19.70	20.01	19.62	19.78	339,613	+0.17(+0.87%)
Sep 15, 2020	19.83	19.83	19.60	19.60	258,399	-0.09(-0.46%)
Sep 14, 2020	19.48	19.75	19.42	19.69	297,635	+0.35(+1.82%)
Sep 11, 2020	19.49	19.59	19.21	19.34	411,702	-0.10(-0.51%)
Sep 10, 2020	19.79	19.84	19.43	19.44	484,357	-0.32(-1.64%)
Sep 09, 2020	19.79	19.88	19.59	19.77	329,160	+0.14(+0.69%)
Sep 08, 2020	19.97	19.98	19.60	19.63	312,324	-0.51(-2.51%)
Sep 04, 2020	20.33	20.38	19.86	20.14	374,476	+0.06(+0.31%)
Sep 03, 2020	20.40	20.64	20.00	20.07	719,455	-0.35(-1.72%)
Sep 02, 2020	20.34	20.50	20.25	20.43	418,535	+0.14(+0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.