Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

47.11 +0.35 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.85 42.85 42.63 42.77 26,652 +0.03(+0.07%)
Oct 28, 2021 42.27 42.74 42.74 21,424 +0.65(+1.55%)
Oct 27, 2021 42.88 42.72 42.07 42.09 15,796 -0.89(-2.06%)
Oct 26, 2021 43.45 42.97 42.97 6,456 -0.31(-0.71%)
Oct 25, 2021 43.18 43.36 42.98 43.28 8,584 +0.21(+0.48%)
Oct 22, 2021 43.14 43.20 42.91 43.08 4,439 +0.06(+0.13%)
Oct 21, 2021 42.91 43.06 42.75 43.02 12,019 +0.13(+0.30%)
Oct 20, 2021 42.42 42.99 42.42 42.89 18,791 +0.46(+1.07%)
Oct 19, 2021 42.69 42.69 42.28 42.43 24,763 +0.03(+0.07%)
Oct 18, 2021 42.38 42.58 42.29 42.41 15,834 -0.14(-0.33%)
Oct 15, 2021 42.86 43.06 42.55 42.55 10,547 -0.01(-0.02%)
Oct 14, 2021 42.29 42.61 42.29 42.55 181,694 +0.38(+0.90%)
Oct 13, 2021 42.38 42.38 41.79 42.17 6,663 -0.11(-0.26%)
Oct 12, 2021 42.17 42.38 42.09 42.28 5,638 +0.11(+0.26%)
Oct 11, 2021 42.60 42.67 42.17 42.17 5,313 -0.38(-0.89%)
Oct 08, 2021 42.77 42.77 42.51 42.55 11,827 -0.17(-0.40%)
Oct 07, 2021 42.46 42.90 42.34 42.72 22,257 +0.65(+1.55%)
Oct 06, 2021 41.99 42.14 41.57 42.07 8,909 -0.25(-0.59%)
Oct 05, 2021 42.19 42.52 42.09 42.32 9,319 +0.13(+0.31%)
Oct 04, 2021 42.10 42.25 41.74 42.19 34,052 +0.16(+0.38%)
Oct 01, 2021 41.41 42.33 41.28 42.03 20,767 +0.74(+1.78%)
Sep 30, 2021 42.28 42.28 41.30 41.30 27,784 -0.83(-1.97%)
Sep 29, 2021 42.06 42.32 41.88 42.13 28,467 +0.27(+0.64%)
Sep 28, 2021 42.39 42.60 41.85 41.86 34,148 -0.62(-1.47%)
Sep 27, 2021 41.76 42.79 41.76 42.48 40,475 +0.79(+1.90%)
Sep 24, 2021 41.43 41.80 41.43 41.69 22,207 +0.11(+0.26%)
Sep 23, 2021 41.42 41.91 41.42 41.58 12,763 +0.67(+1.64%)
Sep 22, 2021 40.71 41.14 40.70 40.91 6,705 +0.48(+1.18%)
Sep 21, 2021 40.84 40.84 40.26 40.43 7,458 -0.06(-0.14%)
Sep 20, 2021 40.49 40.60 40.12 40.49 15,451 -0.51(-1.23%)
Sep 17, 2021 41.05 41.33 40.95 41.00 7,778 -0.11(-0.26%)
Sep 16, 2021 41.43 41.43 40.97 41.10 10,803 -0.22(-0.54%)
Sep 15, 2021 41.11 41.48 41.02 41.33 13,996 +0.38(+0.93%)
Sep 14, 2021 41.87 41.87 40.95 40.95 8,156 -0.72(-1.74%)
Sep 13, 2021 41.95 41.95 41.41 41.67 6,806 -0.05(-0.11%)
Sep 10, 2021 41.78 41.96 41.72 41.72 3,013 -0.35(-0.83%)
Sep 09, 2021 42.18 42.32 42.07 42.07 14,061 -0.11(-0.27%)
Sep 08, 2021 42.32 42.32 42.00 42.18 19,073 -0.29(-0.68%)
Sep 07, 2021 42.73 42.80 42.47 42.47 7,907 -0.28(-0.66%)
Sep 03, 2021 42.86 42.86 42.59 42.75 6,767 -0.04(-0.09%)
Sep 02, 2021 42.95 43.03 42.79 42.79 9,250 +0.08(+0.18%)
Sep 01, 2021 42.85 42.86 42.45 42.71 6,047 -0.03(-0.08%)
Aug 31, 2021 42.76 42.91 42.55 42.75 11,267 +0.04(+0.10%)
Aug 30, 2021 43.22 43.22 42.70 42.70 11,234 -0.44(-1.01%)
Aug 27, 2021 42.17 43.14 42.17 43.14 5,828 +0.96(+2.27%)
Aug 26, 2021 42.52 42.52 42.14 42.18 4,462 -0.51(-1.19%)
Aug 25, 2021 42.49 42.88 42.49 42.69 12,892 +0.17(+0.39%)
Aug 24, 2021 42.50 42.58 42.39 42.52 4,608 +0.13(+0.31%)
Aug 23, 2021 42.48 42.50 42.27 42.39 7,220 +0.27(+0.64%)
Aug 20, 2021 41.71 42.13 41.61 42.12 6,859 +0.64(+1.54%)
Aug 19, 2021 41.42 41.68 41.31 41.49 20,329 -0.37(-0.88%)
Aug 18, 2021 42.33 42.49 41.85 41.85 11,193 -0.46(-1.08%)
Aug 17, 2021 42.65 42.65 41.92 42.31 7,667 -0.58(-1.35%)
Aug 16, 2021 43.06 43.06 42.77 42.89 8,024 -0.17(-0.39%)
Aug 13, 2021 42.91 43.09 42.91 43.06 3,310 -0.09(-0.21%)
Aug 12, 2021 43.44 43.44 43.03 43.15 5,638 -0.12(-0.28%)
Aug 11, 2021 42.92 43.27 42.87 43.27 11,616 +0.45(+1.05%)
Aug 10, 2021 42.28 42.82 42.25 42.82 20,524 +0.49(+1.15%)
Aug 09, 2021 42.51 42.60 42.24 42.33 6,596 -0.27(-0.63%)
Aug 06, 2021 42.36 42.73 42.36 42.60 8,719 +0.52(+1.24%)
Aug 05, 2021 41.80 42.15 41.79 42.08 23,050 +0.50(+1.21%)
Aug 04, 2021 41.98 42.05 41.58 41.58 9,081 -0.71(-1.69%)
Aug 03, 2021 41.97 42.45 41.70 42.29 30,657 +0.45(+1.06%)
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.