Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

46.64 -0.13 (-0.28%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 43.06 43.10 42.67 42.80 9,442 -0.56(-1.28%)
Apr 29, 2021 43.48 43.68 43.23 43.36 9,213 +0.17(+0.38%)
Apr 28, 2021 43.23 43.27 42.96 43.19 16,609 -0.09(-0.20%)
Apr 27, 2021 43.45 43.45 43.15 43.28 28,988 +0.03(+0.06%)
Apr 26, 2021 43.63 43.66 43.22 43.25 13,244 -0.15(-0.34%)
Apr 23, 2021 42.79 43.61 42.79 43.40 9,454 +0.80(+1.87%)
Apr 22, 2021 42.71 42.99 42.60 42.60 14,000 -0.32(-0.75%)
Apr 21, 2021 42.21 42.93 42.21 42.93 4,732 +0.68(+1.62%)
Apr 20, 2021 43.12 43.12 41.98 42.24 23,900 -0.87(-2.02%)
Apr 19, 2021 43.25 43.31 42.79 43.12 14,002 -0.36(-0.83%)
Apr 16, 2021 43.37 43.57 43.22 43.48 4,781 +0.28(+0.65%)
Apr 15, 2021 43.52 43.52 42.89 43.19 21,329 +0.10(+0.24%)
Apr 14, 2021 42.82 43.33 42.82 43.09 8,012 +0.35(+0.83%)
Apr 13, 2021 43.02 43.02 42.60 42.74 15,466 -0.44(-1.02%)
Apr 12, 2021 42.97 43.25 42.97 43.18 5,681 +0.23(+0.54%)
Apr 09, 2021 42.75 42.99 42.71 42.95 9,346 +0.21(+0.49%)
Apr 08, 2021 42.65 42.78 42.24 42.74 10,566 +0.22(+0.52%)
Apr 07, 2021 42.94 42.94 42.45 42.52 27,150 -0.50(-1.16%)
Apr 06, 2021 43.15 43.37 42.97 43.02 14,034 -0.05(-0.11%)
Apr 05, 2021 42.90 43.06 42.81 43.06 15,170 +0.39(+0.91%)
Apr 01, 2021 42.49 42.67 42.34 42.67 9,237 +0.31(+0.73%)
Mar 31, 2021 42.65 42.65 42.27 42.36 30,389 -0.01(-0.03%)
Mar 30, 2021 42.04 42.51 42.00 42.38 23,829 +0.45(+1.07%)
Mar 29, 2021 42.39 42.96 41.92 41.93 10,034 -0.83(-1.95%)
Mar 26, 2021 42.17 42.77 42.17 42.77 12,388 +0.91(+2.17%)
Mar 25, 2021 40.83 41.99 40.69 41.86 30,220 +0.86(+2.09%)
Mar 24, 2021 41.60 42.31 40.91 41.00 33,282 -0.31(-0.75%)
Mar 23, 2021 42.24 42.24 41.20 41.31 69,089 -1.09(-2.58%)
Mar 22, 2021 43.15 43.15 42.22 42.40 22,271 -0.75(-1.73%)
Mar 19, 2021 42.79 43.34 42.79 43.15 6,098 +0.06(+0.14%)
Mar 18, 2021 43.37 44.06 43.06 43.09 19,752 -0.32(-0.73%)
Mar 17, 2021 43.39 43.42 43.01 43.41 15,927 +0.05(+0.12%)
Mar 16, 2021 43.67 43.67 43.07 43.35 22,778 -0.44(-1.00%)
Mar 15, 2021 44.07 44.07 43.40 43.79 14,814 -0.33(-0.74%)
Mar 12, 2021 43.48 44.17 43.48 44.12 68,937 +0.62(+1.44%)
Mar 11, 2021 43.28 43.52 43.19 43.50 15,998 +0.32(+0.74%)
Mar 10, 2021 42.39 43.17 42.39 43.17 14,584 +0.84(+1.97%)
Mar 09, 2021 42.74 42.75 42.12 42.34 49,569 -0.19(-0.45%)
Mar 08, 2021 41.55 42.73 41.55 42.53 23,788 +1.18(+2.86%)
Mar 05, 2021 40.70 41.36 40.30 41.35 24,286 +1.08(+2.69%)
Mar 04, 2021 40.91 41.04 39.87 40.26 22,084 -0.71(-1.73%)
Mar 03, 2021 40.53 41.36 40.53 40.97 14,072 +0.40(+1.00%)
Mar 02, 2021 41.26 41.26 40.57 40.57 24,620 -0.68(-1.65%)
Mar 01, 2021 40.81 41.29 40.81 41.25 30,810 +1.08(+2.69%)
Feb 26, 2021 40.47 40.78 39.96 40.17 18,949 -0.31(-0.77%)
Feb 25, 2021 41.34 41.34 40.39 40.48 67,563 -0.78(-1.88%)
Feb 24, 2021 40.91 41.29 40.70 41.26 65,111 +0.66(+1.62%)
Feb 23, 2021 40.30 40.60 40.18 40.60 20,708 +0.07(+0.18%)
Feb 22, 2021 39.80 40.60 39.80 40.52 49,896 +0.44(+1.11%)
Feb 19, 2021 39.72 40.15 39.72 40.08 8,933 +0.51(+1.28%)
Feb 18, 2021 39.68 39.79 39.41 39.57 13,202 -0.30(-0.75%)
Feb 17, 2021 39.87 39.99 39.61 39.87 6,742 -0.10(-0.24%)
Feb 16, 2021 40.21 40.32 39.94 39.97 7,668 -0.10(-0.24%)
Feb 12, 2021 40.01 40.13 39.88 40.06 10,131 +0.06(+0.15%)
Feb 11, 2021 40.31 40.31 39.59 40.01 9,641 -0.10(-0.24%)
Feb 10, 2021 40.38 40.38 39.89 40.10 10,240 +0.09(+0.22%)
Feb 09, 2021 39.63 40.23 39.53 40.01 9,240 +0.21(+0.53%)
Feb 08, 2021 39.07 39.80 39.07 39.80 28,265 +0.87(+2.24%)
Feb 05, 2021 38.86 39.06 38.71 38.93 13,509 +0.22(+0.57%)
Feb 04, 2021 38.20 38.74 38.20 38.71 54,114 +0.80(+2.12%)
Feb 03, 2021 37.91 37.92 37.43 37.91 11,756 +0.06(+0.16%)
Feb 02, 2021 37.80 37.96 37.55 37.85 9,372 +0.22(+0.59%)
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.