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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	29.43	30.09	29.43	30.09	156,061	+0.76(+2.60%)
Jan 30, 2023	29.34	29.60	29.27	29.32	159,232	-0.21(-0.72%)
Jan 27, 2023	29.35	29.61	29.28	29.54	143,421	+0.13(+0.43%)
Jan 26, 2023	29.46	29.49	29.08	29.41	109,220	+0.09(+0.30%)
Jan 25, 2023	29.01	29.32	28.84	29.32	327,901	+0.12(+0.41%)
Jan 24, 2023	29.30	29.30	29.01	29.20	153,609	-0.10(-0.33%)
Jan 23, 2023	29.11	29.42	28.99	29.30	172,738	+0.30(+1.03%)
Jan 20, 2023	28.75	29.03	28.51	29.00	136,271	+0.38(+1.31%)
Jan 19, 2023	28.64	28.73	28.39	28.63	202,657	-0.25(-0.87%)
Jan 18, 2023	29.38	29.48	28.78	28.88	200,987	-0.40(-1.38%)
Jan 17, 2023	29.31	29.40	29.18	29.28	210,004	-0.04(-0.13%)
Jan 13, 2023	29.00	29.37	28.98	29.32	123,541	+0.13(+0.43%)
Jan 12, 2023	29.04	29.25	28.85	29.19	108,369	+0.31(+1.07%)
Jan 11, 2023	28.67	28.89	28.65	28.89	127,243	+0.36(+1.25%)
Jan 10, 2023	28.22	28.55	28.12	28.53	82,444	+0.29(+1.02%)
Jan 09, 2023	28.40	28.53	28.17	28.24	181,312	-0.05(-0.17%)
Jan 06, 2023	27.85	28.31	27.78	28.29	156,352	+0.74(+2.69%)
Jan 05, 2023	27.63	27.68	27.37	27.55	156,096	-0.23(-0.83%)
Jan 04, 2023	27.63	27.98	27.63	27.78	405,275	+0.32(+1.16%)
Jan 03, 2023	27.59	27.81	27.22	27.46	234,831	+0.05(+0.18%)
Dec 30, 2022	27.41	27.52	27.28	27.41	248,813	-0.14(-0.52%)
Dec 29, 2022	27.30	27.64	27.16	27.56	293,902	+0.48(+1.78%)
Dec 28, 2022	27.72	27.75	27.03	27.07	325,115	-0.59(-2.13%)
Dec 27, 2022	27.69	27.74	27.49	27.66	193,978	+0.04(+0.14%)
Dec 23, 2022	27.33	27.64	27.23	27.62	243,804	+0.33(+1.21%)
Dec 22, 2022	27.44	27.45	26.88	27.29	341,983	-0.34(-1.21%)
Dec 21, 2022	27.48	27.75	27.40	27.63	432,626	+0.43(+1.58%)
Dec 20, 2022	27.10	27.35	27.02	27.20	303,309	+0.13(+0.50%)
Dec 19, 2022	27.27	27.45	27.00	27.06	187,297	-0.18(-0.67%)
Dec 16, 2022	27.18	27.40	27.06	27.25	242,223	-0.24(-0.87%)
Dec 15, 2022	27.80	27.80	27.44	27.49	167,982	-0.62(-2.21%)
Dec 14, 2022	28.36	28.52	27.97	28.11	187,722	-0.26(-0.91%)
Dec 13, 2022	28.96	29.09	28.26	28.37	251,469	+0.06(+0.20%)
Dec 12, 2022	28.20	28.35	27.91	28.31	302,615	+0.25(+0.89%)
Dec 09, 2022	28.16	28.30	28.06	28.06	157,127	-0.23(-0.81%)
Dec 08, 2022	28.32	28.48	28.15	28.29	187,362	+0.12(+0.44%)
Dec 07, 2022	28.25	28.47	28.14	28.17	148,985	-0.13(-0.47%)
Dec 06, 2022	28.51	28.53	28.10	28.30	174,175	-0.21(-0.74%)
Dec 05, 2022	29.01	29.01	28.39	28.51	149,363	-0.65(-2.23%)
Dec 02, 2022	28.77	29.25	28.76	29.16	108,136	+0.08(+0.26%)
Dec 01, 2022	29.38	29.39	28.98	29.08	160,377	-0.11(-0.39%)
Nov 30, 2022	28.68	29.20	28.33	29.20	183,637	+0.53(+1.84%)
Nov 29, 2022	28.58	28.79	28.58	28.67	315,221	+0.09(+0.30%)
Nov 28, 2022	28.85	29.04	28.53	28.59	160,659	-0.52(-1.77%)
Nov 25, 2022	28.96	29.18	28.96	29.10	47,415	+0.18(+0.62%)
Nov 23, 2022	28.97	29.07	28.83	28.92	392,467	-0.12(-0.41%)
Nov 22, 2022	28.87	29.08	28.79	29.04	243,859	+0.36(+1.27%)
Nov 21, 2022	28.53	28.71	28.48	28.68	265,883	+0.02(+0.07%)
Nov 18, 2022	28.69	28.80	28.44	28.66	311,860	+0.31(+1.08%)
Nov 17, 2022	28.16	28.40	28.02	28.35	196,349	-0.08(-0.27%)
Nov 16, 2022	28.70	28.72	28.40	28.43	308,284	-0.33(-1.16%)
Nov 15, 2022	28.75	29.03	28.61	28.76	198,025	+0.28(+0.97%)
Nov 14, 2022	28.63	28.87	28.48	28.49	176,809	-0.17(-0.60%)
Nov 11, 2022	28.85	28.96	28.64	28.66	177,189	-0.02(-0.07%)
Nov 10, 2022	28.11	28.72	28.11	28.68	165,879	+1.27(+4.64%)
Nov 09, 2022	27.71	27.90	27.34	27.41	170,282	-0.51(-1.82%)
Nov 08, 2022	27.99	28.16	27.64	27.91	367,753	-0.06(-0.21%)
Nov 07, 2022	28.01	28.01	27.70	27.97	352,306	+0.19(+0.69%)
Nov 04, 2022	27.50	27.81	27.31	27.78	179,894	+0.59(+2.18%)
Nov 03, 2022	27.05	27.32	26.81	27.19	267,601	-0.11(-0.39%)
Nov 02, 2022	27.87	28.18	27.29	27.29	155,132	-0.69(-2.46%)

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.