Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

46.77 -0.68 (-1.44%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.48 29.17 28.48 28.98 27,062 -0.58(-1.95%)
Feb 27, 2020 30.13 30.66 29.45 29.56 36,782 -1.08(-3.53%)
Feb 26, 2020 31.20 31.42 30.57 30.64 17,918 -0.47(-1.52%)
Feb 25, 2020 32.21 32.21 31.07 31.11 13,240 -1.19(-3.69%)
Feb 24, 2020 32.11 32.39 32.11 32.31 9,755 -0.96(-2.88%)
Feb 21, 2020 33.26 33.37 33.18 33.26 10,971 -0.27(-0.80%)
Feb 20, 2020 33.29 33.68 33.29 33.53 10,599 +0.24(+0.71%)
Feb 19, 2020 33.27 33.35 33.18 33.30 11,383 +0.19(+0.57%)
Feb 18, 2020 33.28 33.35 32.89 33.11 11,507 -0.17(-0.51%)
Feb 14, 2020 33.36 33.47 33.18 33.28 4,813 -0.07(-0.20%)
Feb 13, 2020 33.25 33.39 33.24 33.35 4,404 -0.08(-0.23%)
Feb 12, 2020 33.37 33.48 33.33 33.42 21,013 +0.30(+0.90%)
Feb 11, 2020 32.92 33.27 32.92 33.13 5,663 +0.33(+1.02%)
Feb 10, 2020 32.56 32.79 32.56 32.79 10,409 +0.08(+0.25%)
Feb 07, 2020 33.03 33.03 32.68 32.71 13,434 -0.51(-1.53%)
Feb 06, 2020 33.30 33.34 33.22 33.22 6,628 -0.11(-0.32%)
Feb 05, 2020 33.03 33.39 33.02 33.33 7,938 +0.69(+2.13%)
Feb 04, 2020 32.86 32.86 32.63 32.63 13,032 +0.30(+0.92%)
Feb 03, 2020 32.23 32.37 32.23 32.34 7,183 +0.36(+1.13%)
Jan 31, 2020 32.68 32.68 31.94 31.97 6,269 -0.70(-2.15%)
Jan 30, 2020 32.58 32.68 32.51 32.68 3,225 -0.21(-0.63%)
Jan 29, 2020 32.87 33.03 32.87 32.88 4,486 -0.14(-0.44%)
Jan 28, 2020 32.83 33.10 32.83 33.03 4,728 +0.14(+0.42%)
Jan 27, 2020 32.70 32.96 32.69 32.89 44,578 -0.32(-0.96%)
Jan 24, 2020 33.61 33.61 33.08 33.21 4,813 -0.44(-1.31%)
Jan 23, 2020 33.34 33.67 33.34 33.65 4,742 +0.09(+0.28%)
Jan 22, 2020 33.60 33.72 33.51 33.55 10,333 +0.02(+0.05%)
Jan 21, 2020 33.73 33.73 33.50 33.54 17,961 -0.35(-1.03%)
Jan 17, 2020 34.11 34.11 33.89 33.89 15,131 -0.15(-0.45%)
Jan 16, 2020 34.06 34.08 33.97 34.04 22,264 +0.47(+1.40%)
Jan 15, 2020 33.64 33.66 33.44 33.57 5,659 +0.09(+0.25%)
Jan 14, 2020 33.28 33.64 33.20 33.48 26,365 +0.15(+0.46%)
Jan 13, 2020 32.98 33.33 32.98 33.33 43,652 +0.36(+1.09%)
Jan 10, 2020 33.10 33.18 32.90 32.97 22,752 -0.18(-0.55%)
Jan 09, 2020 33.38 33.38 33.15 33.15 7,497 -0.17(-0.52%)
Jan 08, 2020 33.30 33.41 33.28 33.32 131,512 +0.06(+0.19%)
Jan 07, 2020 33.33 33.36 33.14 33.26 7,656 -0.07(-0.20%)
Jan 06, 2020 33.17 33.38 33.14 33.33 3,313 -0.04(-0.11%)
Jan 03, 2020 33.23 33.40 33.17 33.36 6,837 -0.23(-0.68%)
Jan 02, 2020 33.90 33.90 33.40 33.59 14,310 -0.05(-0.16%)
Dec 31, 2019 33.67 33.83 33.64 33.64 7,733 +0.04(+0.13%)
Dec 30, 2019 33.67 33.79 33.56 33.60 9,299 -0.07(-0.19%)
Dec 27, 2019 33.84 33.84 33.67 33.67 6,837 -0.16(-0.48%)
Dec 26, 2019 34.02 34.02 33.77 33.83 6,230 +0.00(+0.01%)
Dec 24, 2019 33.97 33.97 33.81 33.82 22,752 +0.00(+0.01%)
Dec 23, 2019 34.11 34.11 33.80 33.82 14,731 -0.09(-0.27%)
Dec 20, 2019 34.03 34.03 33.86 33.91 24,403 +0.15(+0.44%)
Dec 19, 2019 33.68 33.79 33.66 33.76 8,178 -0.02(-0.06%)
Dec 18, 2019 33.64 33.83 33.64 33.78 10,518 +0.19(+0.56%)
Dec 17, 2019 33.44 33.61 33.42 33.59 32,078 +0.17(+0.52%)
Dec 16, 2019 33.66 33.73 33.39 33.42 8,697 +0.11(+0.33%)
Dec 13, 2019 33.74 33.74 33.27 33.31 10,908 -0.39(-1.16%)
Dec 12, 2019 33.22 33.79 33.22 33.70 13,130 +0.34(+1.01%)
Dec 11, 2019 33.34 33.43 33.24 33.37 28,071 +0.14(+0.42%)
Dec 10, 2019 33.21 33.30 33.21 33.22 5,214 -0.15(-0.44%)
Dec 09, 2019 33.43 33.51 33.34 33.37 11,417 -0.11(-0.34%)
Dec 06, 2019 33.25 33.65 33.25 33.48 6,410 +0.43(+1.31%)
Dec 05, 2019 32.90 33.05 32.90 33.05 9,582 +0.18(+0.55%)
Dec 04, 2019 32.87 33.04 32.87 32.87 3,715 +0.24(+0.73%)
Dec 03, 2019 32.52 32.63 32.39 32.63 5,066 -0.24(-0.73%)
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.