NYSE Arca · DHS · ETF
WisdomTree U.S. High Dividend Fund (DHS) ETF price history
Every NYSE Arca trading session of WisdomTree U.S. High Dividend Fund from Jun 16, 2006 to Sep 29, 2026: 5,103 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.
DHS adjusted close, 2006 to 2026
- $119.51
- All time high, 2026
- $120.39
- 52 week high, $94.88 low
- 5,103
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DHS key facts
- WisdomTree U.S. High Dividend Fund (DHS) closed at $112.94 on Sep 29, 2026 on NYSE Arca.
- DHS's all time high close is $119.51, set on Aug 19, 2026; its all time low close is $9.80 on Mar 5, 2009.
- DHS's 52 week range is $94.88 to $120.39.
- DHS returned +15.7% over the year to Sep 29, 2026 and +72.1% over five years.
- Over ten years DHS returned +145%, +9.4% a year compounded.
- DHS's deepest drawdown was -67.2% from Oct 9, 2007 to Mar 5, 2009.
- DataCedar holds 5,103 daily sessions of DHS history from Jun 16, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DHS price chart, 2006 to 2026
DHS returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -1.3% |
| 6 months | +5.9% |
| Year to date | +12.2% |
| 1 year | +15.7% |
| 3 years | +60.1% |
| 5 years | +72.1% |
| 10 years | +144.7% |
| Since Jun 16, 2006 | +374.7% |
| Compound annual growth, 20.3 years | +8.0% |
DHS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $119.51 on Aug 19, 2026
- All time low close
- $9.80 on Mar 5, 2009
- 52 week high
- $120.39 on Aug 19, 2026
- 52 week low
- $94.88 on Nov 3, 2025
- Deepest drawdown
- -67.2% from Oct 9, 2007 to Mar 5, 2009, recovered Jan 29, 2013
- Best single session
- +10.0% on Nov 24, 2008
- Worst single session
- -11.6% on Dec 1, 2008
- Volatility, 1 year annualised
- 10.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2006
- 4.7×
- Best calendar year
- 2013, +24%
- Worst calendar year
- 2008, -39%
DHS 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. 2006 starts on Jun 16, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $100.20 | $120.39 | $99.89 | $112.94 | +12.7% | 6.2M | 186 |
| 2025 | $89.21 | $100.97 | $81.96 | $100.20 | +12.9% | 7.9M | 250 |
| 2024 | $75.02 | $95.66 | $72.55 | $88.77 | +18.0% | 9.7M | 252 |
| 2023 | $75.39 | $78.51 | $66.57 | $75.22 | -0.2% | 19.8M | 250 |
| 2022 | $69.75 | $78.30 | $65.67 | $75.36 | +8.0% | 22.6M | 251 |
| 2021 | $56.82 | $70.07 | $55.48 | $69.80 | +23.2% | 8.6M | 252 |
| 2020 | $60.36 | $60.80 | $37.20 | $56.65 | -5.7% | 16.2M | 253 |
| 2019 | $48.46 | $60.29 | $48.26 | $60.08 | +22.6% | 7.1M | 252 |
| 2018 | $53.05 | $54.77 | $46.34 | $49.01 | -7.4% | 9.3M | 251 |
| 2017 | $47.57 | $53.46 | $46.88 | $52.93 | +11.7% | 10.3M | 251 |
| 2016 | $39.68 | $47.82 | $36.45 | $47.39 | +17.8% | 18.7M | 252 |
| 2015 | $40.68 | $41.53 | $24.82 | $40.22 | -1.0% | 16M | 252 |
| 2014 | $35.13 | $41.37 | $33.58 | $40.62 | +15.2% | 13.9M | 252 |
| 2013 | $28.84 | $35.29 | $28.76 | $35.26 | +24.5% | 15.9M | 252 |
| 2012 | $25.77 | $29.52 | $25.26 | $28.32 | +11.1% | 20.5M | 250 |
| 2011 | $22.47 | $25.67 | $20.88 | $25.50 | +14.3% | 15.5M | 252 |
| 2010 | $19.09 | $22.43 | $17.25 | $22.32 | +17.6% | 11.9M | 252 |
| 2009 | $16.44 | $19.30 | $9.53 | $18.97 | +17.1% | 7.7M | 252 |
| 2008 | $26.57 | $27.32 | $12.22 | $16.20 | -39.0% | 15.1M | 253 |
| 2007 | $27.91 | $30.02 | $25.76 | $26.53 | -4.6% | 7.7M | 251 |
| 2006 | $23.82 | $28.03 | $23.57 | $27.80 | n/a | 3.2M | 137 |
DHS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $112.94 | -4.2% |
| August 2026 | $117.88 | +1.1% |
| July 2026 | $116.59 | +2.6% |
| June 2026 | $113.68 | +1.9% |
| May 2026 | $111.55 | +0.2% |
| April 2026 | $111.30 | +2.9% |
| March 2026 | $108.21 | -2.8% |
| February 2026 | $111.29 | +4.5% |
| January 2026 | $106.50 | +6.3% |
| December 2025 | $100.20 | +0.1% |
| November 2025 | $100.10 | +4.3% |
| October 2025 | $95.94 | -2.3% |
About the DHS data
Daily bars. 5,103 sessions from Jun 16, 2006 to Sep 29, 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 Jun 16, 2006, 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/DHS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DGS WisdomTree Emerging Market SmallCap Fund
- DGT State Street SPDR Global Dow ETF
- DGZ Deutsche Bank Aktiengesellschaft
- DHLX Diamond Hill Large Cap Concentrated ETF
- DHSB Day Hagan Smart Buffer ETF
- DIA SPDR Dow Jones Industrial Average ETF Trust
- DIAL Columbia Diversified Fixed Income Allocation ETF
- DIEM Franklin Emerging Market Core Dividend Tilt Index ETF
Common questions
DHS share price history
