Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

46.52 -0.25 (-0.53%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 47.23 47.49 47.11 47.29 11,852 +0.60(+1.28%)
Feb 28, 2024 46.76 46.89 46.54 46.69 15,650 -0.36(-0.75%)
Feb 27, 2024 46.96 47.14 46.87 47.05 19,490 +0.27(+0.59%)
Feb 26, 2024 46.79 47.01 46.61 46.77 19,859 -0.13(-0.28%)
Feb 23, 2024 46.77 47.12 46.62 46.90 133,934 +0.08(+0.18%)
Feb 22, 2024 46.76 46.86 46.50 46.82 20,684 +0.14(+0.30%)
Feb 21, 2024 46.64 46.76 46.40 46.68 14,529 +0.07(+0.16%)
Feb 20, 2024 46.83 46.88 46.46 46.61 93,613 -0.44(-0.94%)
Feb 16, 2024 47.07 47.35 46.90 47.05 14,427 -0.39(-0.82%)
Feb 15, 2024 46.54 47.45 46.54 47.43 22,798 +1.17(+2.53%)
Feb 14, 2024 45.84 46.36 45.65 46.26 22,005 +0.62(+1.35%)
Feb 13, 2024 46.25 46.25 45.29 45.65 21,766 -1.74(-3.66%)
Feb 12, 2024 46.59 47.47 46.59 47.38 9,444 +0.83(+1.79%)
Feb 09, 2024 46.21 46.55 45.97 46.55 13,131 +0.49(+1.06%)
Feb 08, 2024 45.51 46.07 45.46 46.07 10,714 +0.66(+1.44%)
Feb 07, 2024 45.63 45.63 45.23 45.41 10,387 -0.10(-0.22%)
Feb 06, 2024 45.12 45.65 45.12 45.51 20,256 +0.22(+0.48%)
Feb 05, 2024 45.50 45.54 45.03 45.29 17,317 -0.66(-1.45%)
Feb 02, 2024 45.74 46.12 45.55 45.96 16,459 -0.30(-0.64%)
Feb 01, 2024 45.97 46.25 45.39 46.25 78,634 +0.54(+1.17%)
Jan 31, 2024 46.80 46.80 45.72 45.72 46,197 -1.14(-2.44%)
Jan 30, 2024 46.87 46.95 46.58 46.86 33,475 -0.02(-0.04%)
Jan 29, 2024 46.51 46.88 46.29 46.88 7,813 +0.44(+0.94%)
Jan 26, 2024 46.56 46.83 46.32 46.44 12,331 +0.07(+0.16%)
Jan 25, 2024 46.19 46.39 45.96 46.37 23,321 +0.61(+1.33%)
Jan 24, 2024 46.47 46.47 45.71 45.76 18,619 -0.31(-0.67%)
Jan 23, 2024 46.44 46.53 46.00 46.07 23,148 -0.12(-0.27%)
Jan 22, 2024 45.61 46.21 45.61 46.19 17,468 +0.83(+1.84%)
Jan 19, 2024 45.15 45.36 44.71 45.36 15,843 +0.32(+0.70%)
Jan 18, 2024 44.89 45.04 44.57 45.04 18,738 +0.52(+1.16%)
Jan 17, 2024 44.37 44.62 44.14 44.53 22,876 -0.22(-0.50%)
Jan 16, 2024 45.06 45.06 44.67 44.75 29,163 -0.59(-1.31%)
Jan 12, 2024 45.70 45.81 45.13 45.34 16,119 +0.00(+0.00%)
Jan 11, 2024 45.51 45.51 44.89 45.34 93,623 -0.16(-0.35%)
Jan 10, 2024 45.33 45.54 45.20 45.50 47,907 +0.11(+0.23%)
Jan 09, 2024 45.58 45.58 45.17 45.39 47,136 -0.56(-1.22%)
Jan 08, 2024 45.49 45.96 45.39 45.96 39,598 +0.47(+1.02%)
Jan 05, 2024 45.48 45.96 45.38 45.49 65,074 -0.14(-0.31%)
Jan 04, 2024 45.76 45.96 45.58 45.63 23,369 -0.10(-0.23%)
Jan 03, 2024 46.16 46.32 45.68 45.74 49,502 -1.20(-2.56%)
Jan 02, 2024 46.84 47.20 46.65 46.94 80,928 -0.10(-0.21%)
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%)
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.