WisdomTree U.S. High Dividend Fund (DHS)

118.80
+1.01 (0.86%)
NYSE· Last Trade: Sep 3rd, 1:32 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree U.S. High Dividend Fund (DHS)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026117.91119.08117.90118.8034,093118.80
9/01/2026118.30118.54117.55117.7931,364117.79
8/31/2026118.19118.19117.66117.8831,200117.88
8/28/2026118.54118.78117.95118.2137,458118.21
8/27/2026118.37118.70118.09118.3235,433118.32
8/26/2026119.12119.61118.90119.2737,229119.27
8/25/2026119.34119.69118.89119.5829,433119.27
8/24/2026119.36119.83119.33119.5732,362119.25
8/21/2026119.26119.76119.19119.2922,380118.98
8/20/2026119.66119.82118.90118.9029,267118.59
8/19/2026119.73120.70119.73119.8327,298119.51
8/18/2026118.88119.17118.78118.8426,431118.53
8/17/2026118.67118.91118.30118.3221,813118.01
8/14/2026118.68119.17118.68119.0915,215118.78
8/13/2026118.13118.79118.13118.7920,949118.48
8/12/2026117.69117.83117.25117.7120,727117.40
8/11/2026117.08117.77117.08117.5825,915117.27
8/10/2026117.15117.15116.68117.0122,455116.71
8/07/2026116.57117.41116.16117.2828,533116.97
8/06/2026117.81117.81116.63116.6645,243116.35
8/05/2026117.75117.75116.56116.9761,837116.66
8/04/2026116.70117.90116.19117.9036,061117.59
8/03/2026116.97117.67116.54117.0029,471116.69
7/31/2026116.63116.81115.98116.5950,763116.28
7/30/2026117.49117.58116.15117.0229,369116.71
7/29/2026119.68119.68118.29118.4451,800118.13
7/28/2026118.50119.96118.50119.2545,982118.94
7/27/2026117.66118.42117.56117.9246,948117.31
7/24/2026116.37117.69116.30117.5521,173116.94
7/23/2026116.11116.49115.93116.2753,079115.66
7/22/2026116.87117.19116.55116.76121,192116.15
7/21/2026115.78116.27115.52116.2716,365115.66
7/20/2026116.47116.47115.69115.7717,234115.17
7/17/2026117.28118.34116.20116.4020,653115.79
7/16/2026115.75116.97115.75116.9719,878116.36
7/15/2026114.33115.25114.33114.6119,710114.01
7/14/2026115.16115.16114.00114.0013,003113.41
7/13/2026115.33115.57115.08115.1920,780114.59
7/10/2026114.67114.97114.45114.8613,420114.26
7/09/2026114.34114.79114.15114.2916,092113.69
7/08/2026115.55115.55114.43114.4320,963113.83
7/07/2026115.74116.34115.60115.6424,230115.04
7/06/2026115.20115.20114.45115.0216,146114.42
7/02/2026114.58115.07114.30115.0712,055114.47
7/01/2026113.67114.48113.67113.8816,451113.29
6/30/2026114.22114.22113.58113.6918,760113.09
6/29/2026114.70114.70113.92114.4119,888113.81
6/26/2026113.88114.76113.88114.4624,042113.86
6/25/2026113.02114.41113.02113.8720,389113.28
6/24/2026113.21113.36112.65113.0617,481112.12
6/23/2026112.32113.28112.03113.1916,131112.24
6/22/2026111.86112.82111.86112.2817,220111.34
6/18/2026112.15112.15111.41111.6716,601110.73
6/17/2026113.29113.29111.35111.7519,281110.81
6/16/2026113.70114.08113.26113.5018,371112.55
6/15/2026114.50114.50113.37113.4130,934112.46
6/12/2026113.73114.81113.73114.5514,713113.59
6/11/2026113.26113.95112.99113.3919,923112.44
6/10/2026112.70113.36112.59112.7631,513111.81
6/09/2026111.80112.40111.70112.4016,062111.46
6/08/2026111.99112.20111.26111.3919,952110.46
6/05/2026111.66112.40111.66111.8726,047110.93
6/04/2026111.38112.05111.23111.6720,685110.73
6/03/2026110.84111.24110.35110.4517,089109.52