NYSE Arca · DGS · ETF
WisdomTree Emerging Market SmallCap Fund (DGS) ETF price history
Every NYSE Arca trading session of WisdomTree Emerging Market SmallCap Fund from Oct 30, 2007 to Sep 28, 2026: 4,757 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DGS adjusted close, 2007 to 2026
- $65.73
- All time high, 2026
- $66.03
- 52 week high, $53.53 low
- 4,757
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
DGS key facts
- WisdomTree Emerging Market SmallCap Fund (DGS) closed at $62.96 on Sep 28, 2026 on NYSE Arca.
- DGS's all time high close is $65.73, set on Jun 15, 2026; its all time low close is $10.12 on Nov 20, 2008.
- DGS's 52 week range is $53.53 to $66.03.
- DGS returned +14.2% over the year to Sep 28, 2026 and +43.3% over five years.
- Over ten years DGS returned +120%, +8.2% a year compounded.
- DGS's deepest drawdown was -61.8% from Oct 31, 2007 to Nov 20, 2008.
- DataCedar holds 4,757 daily sessions of DGS history from Oct 30, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DGS price chart, 2007 to 2026
DGS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -1.2% |
| 6 months | +8.4% |
| Year to date | +11.8% |
| 1 year | +14.2% |
| 3 years | +48.9% |
| 5 years | +43.3% |
| 10 years | +119.6% |
| Since Oct 30, 2007 | +142.8% |
| Compound annual growth, 18.9 years | +4.8% |
DGS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $65.73 on Jun 15, 2026
- All time low close
- $10.12 on Nov 20, 2008
- 52 week high
- $66.03 on Jun 15, 2026
- 52 week low
- $53.53 on Nov 21, 2025
- Deepest drawdown
- -61.8% from Oct 31, 2007 to Nov 20, 2008, recovered Sep 10, 2010
- Best single session
- +15.1% on Oct 13, 2008
- Worst single session
- -17.8% on Oct 22, 2008
- Volatility, 1 year annualised
- 17.9%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2007
- 2.4×
- Best calendar year
- 2009, +83%
- Worst calendar year
- 2008, -46%
DGS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 30, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $56.69 | $66.03 | $56.53 | $62.96 | +11.8% | 13.1M | 185 |
| 2025 | $46.51 | $56.93 | $40.74 | $56.31 | +21.2% | 37.1M | 250 |
| 2024 | $45.47 | $51.34 | $43.50 | $46.47 | +1.1% | 76.7M | 252 |
| 2023 | $38.71 | $46.06 | $38.46 | $45.95 | +19.1% | 39.3M | 250 |
| 2022 | $44.00 | $45.51 | $33.77 | $38.58 | -12.3% | 52.2M | 251 |
| 2021 | $38.68 | $45.68 | $37.37 | $44.02 | +15.3% | 40.6M | 252 |
| 2020 | $36.90 | $38.29 | $22.30 | $38.17 | +4.1% | 71.3M | 253 |
| 2019 | $30.67 | $36.70 | $30.47 | $36.68 | +18.9% | 46.1M | 252 |
| 2018 | $37.37 | $40.41 | $29.08 | $30.85 | -16.5% | 32M | 251 |
| 2017 | $27.03 | $37.16 | $27.02 | $36.95 | +37.5% | 31.6M | 251 |
| 2016 | $22.79 | $29.03 | $20.35 | $26.88 | +15.4% | 27.4M | 252 |
| 2015 | $27.83 | $30.85 | $21.09 | $23.30 | -16.3% | 41M | 252 |
| 2014 | $28.40 | $31.87 | $26.37 | $27.84 | -3.6% | 47.9M | 252 |
| 2013 | $30.20 | $32.35 | $26.41 | $28.87 | -3.5% | 51.7M | 252 |
| 2012 | $24.59 | $29.97 | $24.37 | $29.92 | +23.5% | 35.7M | 250 |
| 2011 | $31.05 | $32.11 | $21.79 | $24.23 | -21.2% | 43.2M | 252 |
| 2010 | $23.94 | $30.76 | $20.26 | $30.76 | +30.2% | 42.6M | 252 |
| 2009 | $13.02 | $23.79 | $10.55 | $23.63 | +83.2% | 16M | 252 |
| 2008 | $23.83 | $24.40 | $10.07 | $12.90 | -45.9% | 6.9M | 253 |
| 2007 | $26.07 | $26.60 | $22.35 | $23.83 | n/a | 1.3M | 43 |
DGS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $62.96 | -2.0% |
| August 2026 | $64.27 | +5.5% |
| July 2026 | $60.90 | -5.9% |
| June 2026 | $64.71 | -0.4% |
| May 2026 | $64.99 | +3.1% |
| April 2026 | $63.05 | +6.3% |
| March 2026 | $59.31 | -7.0% |
| February 2026 | $63.77 | +5.7% |
| January 2026 | $60.34 | +7.2% |
| December 2025 | $56.31 | +1.2% |
| November 2025 | $55.65 | +0.8% |
| October 2025 | $55.23 | -0.7% |
About the DGS data
Daily bars. 4,757 sessions from Oct 30, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DGS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
DGS share price history
