AMEX, DES End of Day and Historical Stock Data [Wisdomtree U.S. Smallcap Dividend Fund]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, DES:

28 Aug 2025

LAST: 34.11	CHANGE: 0.11	OPEN: 34.34	HIGH: 34.37	ASK: 86.74	VOLUME: 103K
LAST: 34.11	CHG(%): 0.32	PREV: 34.22	LOW: 33.94	BID: 79.56

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	34.34	34.37	33.94	34.11	103K
27 Aug 25	33.86	34.24	33.86	34.22	121K
26 Aug 25	33.88	34.08	33.56	33.98	125.4K
25 Aug 25	34.12	34.21	33.93	33.93	107.8K
22 Aug 25	33.07	34.30	33.07	34.26	125.1K
21 Aug 25	32.82	33.04	32.77	32.97	185.3K
20 Aug 25	33.10	33.22	32.92	32.97	133.7K
19 Aug 25	33.04	33.38	32.99	33.12	141.8K
18 Aug 25	32.87	33.02	32.87	32.99	80.2K
15 Aug 25	33.23	33.26	32.83	32.90	106.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 28, 2007

Purchase Intraday History
for this symbol from Nov 28, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	34.10
MA10:	33.55
MA20:	32.89
MA50:	32.60
MA100:	31.68
MA200:	32.96
STO9:	81.61
STO14:	89.15
RSI14:	73.65
WPR14:	-6.64
MTM14:	2.11
ROC14:	0.07
ATR:	0.51
Week High:	34.37
Week Low:	32.77
Month High:	34.37
Month Low:	31.05
Year High:	38.10
Year Low:	27.41
Volatility:	8.49

RECENT SPLITS

Date	Ratio
10 Nov 2017	3-1