Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

46.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 47.50 47.52 47.01 47.04 21,418 -0.46(-0.98%)
Dec 28, 2023 47.50 47.76 47.47 47.50 35,136 -0.16(-0.34%)
Dec 27, 2023 47.65 47.95 47.54 47.66 19,107 -0.06(-0.13%)
Dec 26, 2023 47.26 47.80 47.26 47.72 10,797 +0.50(+1.05%)
Dec 22, 2023 47.12 47.38 47.02 47.22 22,558 +0.37(+0.78%)
Dec 21, 2023 46.48 46.91 46.43 46.86 30,194 +0.59(+1.27%)
Dec 20, 2023 46.68 47.40 46.27 46.27 12,251 -0.59(-1.25%)
Dec 19, 2023 46.30 46.86 46.30 46.86 38,508 +0.94(+2.04%)
Dec 18, 2023 46.22 46.26 45.82 45.92 28,994 -0.07(-0.15%)
Dec 15, 2023 46.50 46.52 45.83 45.99 17,844 -0.40(-0.85%)
Dec 14, 2023 45.76 46.52 45.76 46.39 34,730 +1.28(+2.84%)
Dec 13, 2023 43.88 45.13 43.39 45.10 53,400 +1.30(+2.96%)
Dec 12, 2023 43.99 43.99 43.69 43.81 37,754 -0.13(-0.29%)
Dec 11, 2023 43.77 44.04 43.74 43.93 9,079 +0.15(+0.35%)
Dec 08, 2023 43.84 43.99 43.56 43.78 13,081 +0.13(+0.29%)
Dec 07, 2023 43.25 43.65 43.10 43.65 13,053 +0.47(+1.10%)
Dec 06, 2023 43.46 44.01 43.15 43.18 19,372 -0.02(-0.05%)
Dec 05, 2023 43.61 43.61 43.12 43.20 26,113 -0.47(-1.09%)
Dec 04, 2023 43.06 43.71 43.06 43.68 21,114 +0.47(+1.10%)
Dec 01, 2023 41.97 43.20 41.90 43.20 29,714 +1.23(+2.94%)
Nov 30, 2023 41.85 42.12 41.65 41.97 60,191 +0.13(+0.31%)
Nov 29, 2023 41.92 42.29 41.80 41.84 14,769 +0.10(+0.24%)
Nov 28, 2023 41.93 42.01 41.70 41.74 36,462 -0.16(-0.38%)
Nov 27, 2023 41.86 41.93 41.59 41.90 12,919 -0.02(-0.06%)
Nov 24, 2023 41.93 42.06 41.87 41.92 25,556 +0.19(+0.47%)
Nov 22, 2023 41.79 41.92 41.62 41.73 76,185 +0.16(+0.39%)
Nov 21, 2023 41.90 41.90 41.54 41.57 24,199 -0.37(-0.89%)
Nov 20, 2023 41.76 41.99 41.71 41.94 30,340 +0.00(+0.00%)
Nov 17, 2023 41.85 42.08 41.76 41.94 12,015 +0.49(+1.19%)
Nov 16, 2023 41.98 41.98 41.29 41.45 21,184 -0.53(-1.27%)
Nov 15, 2023 41.87 42.36 41.81 41.98 21,289 +0.19(+0.45%)
Nov 14, 2023 40.66 41.80 40.66 41.80 52,187 +2.15(+5.42%)
Nov 13, 2023 39.46 39.79 39.46 39.65 16,728 -0.09(-0.22%)
Nov 10, 2023 39.52 39.84 39.27 39.74 14,243 +0.40(+1.03%)
Nov 09, 2023 39.95 39.95 39.22 39.33 12,420 -0.41(-1.04%)
Nov 08, 2023 40.02 40.06 39.67 39.75 13,059 -0.22(-0.54%)
Nov 07, 2023 40.17 40.17 39.92 39.96 14,071 -0.42(-1.03%)
Nov 06, 2023 40.69 40.69 40.28 40.38 24,397 -0.27(-0.67%)
Nov 03, 2023 40.29 40.83 40.29 40.65 20,681 +0.99(+2.48%)
Nov 02, 2023 39.08 39.67 39.08 39.67 16,744 +1.02(+2.65%)
Nov 01, 2023 38.51 38.71 38.22 38.64 31,770 +0.24(+0.62%)
Oct 31, 2023 38.33 38.47 38.13 38.41 21,109 +0.11(+0.28%)
Oct 30, 2023 38.25 38.48 38.06 38.30 34,842 +0.34(+0.89%)
Oct 27, 2023 38.29 38.29 37.90 37.96 18,336 -0.30(-0.78%)
Oct 26, 2023 38.15 38.53 38.14 38.26 18,108 +0.18(+0.47%)
Oct 25, 2023 38.25 38.28 37.96 38.08 34,180 -0.30(-0.78%)
Oct 24, 2023 38.58 38.72 38.30 38.38 12,168 +0.12(+0.31%)
Oct 23, 2023 38.50 38.70 38.25 38.26 22,488 -0.31(-0.79%)
Oct 20, 2023 39.05 39.08 38.57 38.57 13,780 -0.43(-1.09%)
Oct 19, 2023 39.60 39.70 38.99 38.99 30,572 -0.61(-1.54%)
Oct 18, 2023 40.04 40.04 39.59 39.60 15,230 -0.79(-1.95%)
Oct 17, 2023 39.72 40.54 39.72 40.39 62,877 +0.56(+1.41%)
Oct 16, 2023 39.43 40.00 39.53 39.83 235,802 +0.61(+1.56%)
Oct 13, 2023 39.71 39.71 39.16 39.22 11,570 -0.27(-0.68%)
Oct 12, 2023 40.24 40.24 39.26 39.49 15,309 -0.73(-1.83%)
Oct 11, 2023 40.30 40.52 39.98 40.22 9,061 +0.01(+0.02%)
Oct 10, 2023 40.48 40.53 40.21 40.21 5,405 +0.30(+0.74%)
Oct 09, 2023 39.37 40.05 39.37 39.92 8,037 +0.29(+0.72%)
Oct 06, 2023 39.25 39.89 39.01 39.63 27,331 +0.18(+0.45%)
Oct 05, 2023 39.57 39.58 39.28 39.45 61,683 -0.02(-0.05%)
Oct 04, 2023 39.46 39.58 39.09 39.47 12,310 +0.05(+0.13%)
Oct 03, 2023 39.87 39.88 39.32 39.42 16,478 -0.60(-1.50%)
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.