Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

43.05 +0.17 (+0.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 42.39 43.27 42.39 43.05 86,670 +0.16(+0.38%)
Dec 01, 2022 43.11 43.11 42.75 42.88 20,066 -0.09(-0.20%)
Nov 30, 2022 42.27 43.04 41.75 42.97 12,387 +0.69(+1.63%)
Nov 29, 2022 42.21 42.42 42.20 42.28 34,765 +0.11(+0.27%)
Nov 28, 2022 42.47 42.59 42.07 42.17 22,196 -0.67(-1.57%)
Nov 25, 2022 42.68 42.96 42.68 42.84 4,105 +0.20(+0.47%)
Nov 23, 2022 42.54 42.77 42.46 42.64 10,050 -0.02(-0.04%)
Nov 22, 2022 42.41 42.68 42.39 42.66 6,271 +0.52(+1.24%)
Nov 21, 2022 41.96 42.21 41.92 42.14 26,340 +0.02(+0.05%)
Nov 18, 2022 42.17 42.31 41.87 42.12 14,905 +0.39(+0.94%)
Nov 17, 2022 41.35 41.74 41.16 41.73 14,824 -0.05(-0.12%)
Nov 16, 2022 42.17 42.17 41.73 41.77 14,611 -0.55(-1.30%)
Nov 15, 2022 42.36 42.62 42.14 42.33 25,813 +0.55(+1.31%)
Nov 14, 2022 41.93 42.19 41.78 41.78 28,742 -0.32(-0.76%)
Nov 11, 2022 42.20 42.47 42.07 42.10 17,263 +0.11(+0.27%)
Nov 10, 2022 41.37 42.05 41.22 41.99 103,520 +2.02(+5.05%)
Nov 09, 2022 40.35 40.65 39.90 39.97 9,718 -0.68(-1.68%)
Nov 08, 2022 40.79 41.13 40.52 40.65 24,796 -0.08(-0.21%)
Nov 07, 2022 40.61 40.78 40.31 40.73 29,460 +0.35(+0.87%)
Nov 04, 2022 39.94 40.48 39.81 40.38 10,938 +0.84(+2.13%)
Nov 03, 2022 39.20 39.79 39.20 39.54 37,286 -0.33(-0.82%)
Nov 02, 2022 40.77 41.21 39.87 39.87 152,159 -1.03(-2.51%)
Nov 01, 2022 41.05 41.15 40.74 40.90 15,762 +0.15(+0.36%)
Oct 31, 2022 40.56 40.90 40.56 40.75 19,592 -0.01(-0.02%)
Oct 28, 2022 40.00 40.87 40.00 40.76 17,805 +0.86(+2.15%)
Oct 27, 2022 39.96 40.59 39.90 39.90 26,852 +0.29(+0.73%)
Oct 26, 2022 39.60 40.14 39.41 39.61 26,565 +0.20(+0.51%)
Oct 25, 2022 38.72 39.60 38.70 39.41 88,439 +0.60(+1.55%)
Oct 24, 2022 38.63 38.87 38.63 38.81 17,429 +0.40(+1.04%)
Oct 21, 2022 37.50 38.53 37.48 38.41 8,743 +0.96(+2.55%)
Oct 20, 2022 38.11 38.38 37.38 37.46 18,905 -0.70(-1.83%)
Oct 19, 2022 38.27 38.44 37.79 38.15 13,294 -0.39(-1.00%)
Oct 18, 2022 38.66 39.01 38.31 38.54 10,455 +0.53(+1.40%)
Oct 17, 2022 37.26 38.15 37.26 38.01 9,477 +0.88(+2.36%)
Oct 14, 2022 38.06 38.14 37.13 37.13 11,856 -0.72(-1.91%)
Oct 13, 2022 36.08 37.88 36.08 37.85 8,041 +0.94(+2.53%)
Oct 12, 2022 37.16 37.16 36.76 36.92 40,283 -0.34(-0.91%)
Oct 11, 2022 36.72 37.38 36.72 37.26 20,409 +0.38(+1.03%)
Oct 10, 2022 36.80 37.08 36.66 36.88 6,612 +0.26(+0.71%)
Oct 07, 2022 37.26 37.26 36.58 36.62 8,532 -0.93(-2.49%)
Oct 06, 2022 37.67 37.80 37.48 37.55 11,962 -0.13(-0.35%)
Oct 05, 2022 37.75 38.00 37.45 37.68 293,369 -0.47(-1.23%)
Oct 04, 2022 37.34 38.15 37.34 38.15 21,476 +1.32(+3.57%)
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.