Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

49.36 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 39.02 39.20 38.81 39.08 63,818 -0.22(-0.56%)
Dec 29, 2022 38.74 39.42 38.74 39.29 48,590 +0.79(+2.05%)
Dec 28, 2022 39.44 39.45 38.46 38.50 38,587 -0.83(-2.12%)
Dec 27, 2022 39.42 39.53 39.15 39.34 23,022 +0.03(+0.07%)
Dec 23, 2022 38.98 39.32 38.85 39.31 11,668 +0.38(+0.97%)
Dec 22, 2022 38.73 38.93 38.40 38.93 20,416 -0.45(-1.14%)
Dec 21, 2022 39.09 39.48 39.09 39.38 23,594 +0.67(+1.74%)
Dec 20, 2022 38.63 38.91 38.54 38.71 17,703 +0.09(+0.24%)
Dec 19, 2022 39.03 39.07 38.48 38.61 19,525 -0.37(-0.96%)
Dec 16, 2022 38.95 39.15 38.64 38.99 31,742 -0.34(-0.86%)
Dec 15, 2022 40.08 40.08 39.19 39.33 37,271 -0.96(-2.39%)
Dec 14, 2022 40.54 40.84 40.23 40.29 14,504 -0.31(-0.76%)
Dec 13, 2022 41.63 41.67 40.53 40.60 28,726 +0.13(+0.33%)
Dec 12, 2022 40.15 40.49 39.92 40.46 19,925 +0.34(+0.85%)
Dec 09, 2022 40.28 40.52 40.12 40.12 24,622 -0.38(-0.93%)
Dec 08, 2022 40.54 40.83 40.39 40.50 14,391 +0.11(+0.27%)
Dec 07, 2022 40.41 40.77 40.32 40.39 28,090 -0.13(-0.32%)
Dec 06, 2022 40.81 40.84 40.27 40.52 18,727 -0.34(-0.83%)
Dec 05, 2022 41.13 41.13 40.72 40.86 28,930 -0.75(-1.81%)
Dec 02, 2022 40.98 41.83 40.98 41.62 89,652 +0.16(+0.38%)
Dec 01, 2022 41.68 41.68 41.33 41.46 20,756 -0.08(-0.20%)
Nov 30, 2022 40.86 41.60 40.36 41.54 12,813 +0.67(+1.63%)
Nov 29, 2022 40.81 41.01 40.80 40.87 35,961 +0.11(+0.27%)
Nov 28, 2022 41.06 41.17 40.67 40.77 22,959 -0.65(-1.57%)
Nov 25, 2022 41.26 41.53 41.26 41.42 4,246 +0.19(+0.47%)
Nov 23, 2022 41.13 41.35 41.05 41.22 10,395 -0.02(-0.04%)
Nov 22, 2022 40.99 41.26 40.98 41.24 6,487 +0.50(+1.24%)
Nov 21, 2022 40.56 40.80 40.52 40.73 27,247 +0.02(+0.05%)
Nov 18, 2022 40.76 40.90 40.47 40.72 15,418 +0.38(+0.94%)
Nov 17, 2022 39.97 40.35 39.79 40.34 15,335 -0.05(-0.12%)
Nov 16, 2022 40.76 40.76 40.34 40.38 15,114 -0.53(-1.30%)
Nov 15, 2022 40.95 41.21 40.73 40.92 26,701 +0.53(+1.31%)
Nov 14, 2022 40.53 40.78 40.39 40.39 29,731 -0.31(-0.76%)
Nov 11, 2022 40.79 41.06 40.67 40.70 17,857 +0.11(+0.27%)
Nov 10, 2022 39.99 40.65 39.85 40.59 107,082 +1.95(+5.05%)
Nov 09, 2022 39.01 39.30 38.57 38.64 10,052 -0.66(-1.68%)
Nov 08, 2022 39.44 39.76 39.18 39.30 25,650 -0.08(-0.21%)
Nov 07, 2022 39.26 39.42 38.97 39.38 30,474 +0.34(+0.87%)
Nov 04, 2022 38.61 39.13 38.49 39.04 11,314 +0.81(+2.13%)
Nov 03, 2022 37.89 38.47 37.89 38.23 38,569 -0.32(-0.82%)
Nov 02, 2022 39.41 39.84 38.54 38.54 157,395 -0.99(-2.51%)
Nov 01, 2022 39.68 39.78 39.38 39.54 16,304 +0.14(+0.36%)
Oct 31, 2022 39.21 39.54 39.21 39.39 20,266 -0.01(-0.02%)
Oct 28, 2022 38.67 39.51 38.67 39.40 18,418 +0.83(+2.15%)
Oct 27, 2022 38.63 39.24 38.57 38.57 27,776 +0.28(+0.73%)
Oct 26, 2022 38.29 38.81 38.10 38.30 27,479 +0.19(+0.51%)
Oct 25, 2022 37.43 38.29 37.41 38.10 91,483 +0.58(+1.55%)
Oct 24, 2022 37.35 37.58 37.35 37.52 18,029 +0.38(+1.04%)
Oct 21, 2022 36.25 37.25 36.23 37.13 9,044 +0.93(+2.55%)
Oct 20, 2022 36.85 37.11 36.13 36.21 19,556 -0.67(-1.83%)
Oct 19, 2022 37.00 37.16 36.53 36.88 13,751 -0.37(-1.00%)
Oct 18, 2022 37.37 37.71 37.04 37.26 10,814 +0.52(+1.40%)
Oct 17, 2022 36.02 36.88 36.02 36.74 9,803 +0.85(+2.36%)
Oct 14, 2022 36.80 36.87 35.89 35.89 12,264 -0.70(-1.91%)
Oct 13, 2022 34.88 36.62 34.88 36.59 8,318 +0.90(+2.53%)
Oct 12, 2022 35.92 35.92 35.54 35.69 41,670 -0.33(-0.91%)
Oct 11, 2022 35.50 36.13 35.50 36.02 21,111 +0.37(+1.03%)
Oct 10, 2022 35.57 35.85 35.44 35.65 6,839 +0.25(+0.71%)
Oct 07, 2022 36.02 36.02 35.36 35.40 8,826 -0.90(-2.48%)
Oct 06, 2022 36.42 36.54 36.24 36.30 12,374 -0.13(-0.35%)
Oct 05, 2022 36.50 36.74 36.20 36.43 303,465 -0.45(-1.23%)
Oct 04, 2022 36.09 36.88 36.09 36.88 22,215 +1.27(+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.