Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

49.64 +0.28 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 49.48 49.81 49.44 49.64 15,550 +0.28(+0.57%)
Mar 27, 2024 48.69 49.36 48.69 49.36 12,510 +0.96(+1.98%)
Mar 26, 2024 48.77 48.77 48.40 48.40 14,266 -0.07(-0.15%)
Mar 25, 2024 48.45 48.64 48.45 48.47 10,641 +0.09(+0.20%)
Mar 22, 2024 49.04 49.04 48.38 48.38 17,830 -0.61(-1.25%)
Mar 21, 2024 48.68 49.07 48.55 48.99 33,133 +0.67(+1.39%)
Mar 20, 2024 47.55 48.42 47.45 48.32 14,234 +0.68(+1.43%)
Mar 19, 2024 47.11 47.65 47.11 47.64 11,308 +0.42(+0.89%)
Mar 18, 2024 47.53 47.53 47.22 47.22 26,674 -0.23(-0.48%)
Mar 15, 2024 47.52 47.57 47.30 47.45 17,366 +0.06(+0.13%)
Mar 14, 2024 47.89 47.90 47.09 47.39 19,893 -0.66(-1.37%)
Mar 13, 2024 48.13 48.21 47.95 48.05 28,893 +0.12(+0.24%)
Mar 12, 2024 48.01 48.11 47.77 47.93 15,160 -0.10(-0.20%)
Mar 11, 2024 48.05 48.06 47.73 48.03 25,235 -0.16(-0.33%)
Mar 08, 2024 48.43 48.57 48.07 48.19 7,589 +0.18(+0.37%)
Mar 07, 2024 48.11 48.13 47.95 48.01 15,850 +0.35(+0.74%)
Mar 06, 2024 47.81 47.84 47.53 47.66 63,498 +0.09(+0.18%)
Mar 05, 2024 47.46 47.89 47.46 47.57 37,616 -0.08(-0.16%)
Mar 04, 2024 47.57 48.02 47.57 47.65 17,460 +0.03(+0.06%)
Mar 01, 2024 47.84 47.84 47.33 47.62 27,759 +0.02(+0.04%)
Feb 29, 2024 47.54 47.80 47.42 47.60 11,776 +0.60(+1.28%)
Feb 28, 2024 47.07 47.20 46.85 47.00 15,549 -0.36(-0.75%)
Feb 27, 2024 47.27 47.45 47.18 47.36 19,364 +0.28(+0.59%)
Feb 26, 2024 47.10 47.32 46.91 47.08 19,731 -0.13(-0.28%)
Feb 23, 2024 47.08 47.43 46.92 47.21 133,066 +0.09(+0.18%)
Feb 22, 2024 47.07 47.16 46.80 47.12 20,549 +0.14(+0.30%)
Feb 21, 2024 46.95 47.07 46.71 46.99 14,434 +0.07(+0.16%)
Feb 20, 2024 47.13 47.18 46.77 46.91 93,006 -0.44(-0.94%)
Feb 16, 2024 47.37 47.65 47.20 47.35 14,333 -0.39(-0.82%)
Feb 15, 2024 46.85 47.76 46.85 47.74 22,650 +1.18(+2.53%)
Feb 14, 2024 46.14 46.67 45.95 46.57 21,862 +0.62(+1.35%)
Feb 13, 2024 46.56 46.56 45.58 45.95 21,625 -1.75(-3.66%)
Feb 12, 2024 46.90 47.78 46.90 47.69 9,382 +0.84(+1.79%)
Feb 09, 2024 46.52 46.86 46.27 46.86 13,046 +0.49(+1.06%)
Feb 08, 2024 45.81 46.37 45.76 46.37 10,645 +0.66(+1.44%)
Feb 07, 2024 45.93 45.93 45.53 45.71 10,320 -0.10(-0.22%)
Feb 06, 2024 45.42 45.95 45.42 45.81 20,125 +0.22(+0.48%)
Feb 05, 2024 45.80 45.84 45.32 45.59 17,205 -0.67(-1.45%)
Feb 02, 2024 46.04 46.43 45.85 46.26 16,353 -0.30(-0.64%)
Feb 01, 2024 46.27 46.56 45.69 46.56 78,124 +0.54(+1.17%)
Jan 31, 2024 47.10 47.10 46.02 46.02 45,897 -1.15(-2.44%)
Jan 30, 2024 47.17 47.25 46.88 47.16 33,258 -0.02(-0.04%)
Jan 29, 2024 46.82 47.18 46.60 47.18 7,763 +0.44(+0.94%)
Jan 26, 2024 46.87 47.13 46.62 46.75 12,251 +0.07(+0.16%)
Jan 25, 2024 46.50 46.70 46.26 46.67 23,170 +0.61(+1.33%)
Jan 24, 2024 46.77 46.77 46.01 46.06 18,498 -0.31(-0.67%)
Jan 23, 2024 46.74 46.83 46.30 46.37 22,998 -0.13(-0.27%)
Jan 22, 2024 45.91 46.52 45.91 46.50 17,355 +0.84(+1.84%)
Jan 19, 2024 45.45 45.66 45.00 45.66 15,740 +0.32(+0.70%)
Jan 18, 2024 45.19 45.34 44.86 45.34 18,616 +0.52(+1.16%)
Jan 17, 2024 44.66 44.91 44.43 44.82 22,728 -0.22(-0.50%)
Jan 16, 2024 45.36 45.36 44.96 45.04 28,973 -0.60(-1.31%)
Jan 12, 2024 46.00 46.11 45.43 45.64 16,014 +0.00(+0.00%)
Jan 11, 2024 45.81 45.81 45.19 45.64 93,015 -0.16(-0.35%)
Jan 10, 2024 45.63 45.84 45.50 45.80 47,596 +0.11(+0.23%)
Jan 09, 2024 45.88 45.88 45.47 45.69 46,831 -0.57(-1.22%)
Jan 08, 2024 45.79 46.26 45.68 46.26 39,341 +0.47(+1.02%)
Jan 05, 2024 45.78 46.26 45.68 45.79 64,652 -0.14(-0.31%)
Jan 04, 2024 46.06 46.26 45.88 45.93 23,218 -0.11(-0.23%)
Jan 03, 2024 46.47 46.62 45.98 46.04 49,180 -1.21(-2.56%)
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.