Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

42.61 +0.25 (+0.59%)
Streaming Delayed Price Updated: 11:17 AM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 42.44 42.82 42.32 42.36 14,588 +0.10(+0.24%)
Nov 28, 2023 42.45 42.53 42.22 42.26 36,015 -0.16(-0.38%)
Nov 27, 2023 42.38 42.45 42.11 42.42 12,761 -0.02(-0.06%)
Nov 24, 2023 42.45 42.58 42.39 42.45 25,243 +0.20(+0.47%)
Nov 22, 2023 42.30 42.44 42.14 42.25 75,250 +0.16(+0.39%)
Nov 21, 2023 42.42 42.42 42.06 42.09 23,902 -0.38(-0.89%)
Nov 20, 2023 42.27 42.51 42.23 42.46 29,968 +0.00(+0.00%)
Nov 17, 2023 42.37 42.60 42.27 42.46 11,867 +0.50(+1.19%)
Nov 16, 2023 42.50 42.50 41.81 41.97 20,924 -0.54(-1.27%)
Nov 15, 2023 42.39 42.89 42.32 42.50 21,028 +0.19(+0.45%)
Nov 14, 2023 41.17 42.31 41.17 42.31 51,547 +2.18(+5.42%)
Nov 13, 2023 39.95 40.28 39.95 40.14 16,523 -0.09(-0.22%)
Nov 10, 2023 40.01 40.34 39.76 40.23 14,068 +0.41(+1.03%)
Nov 09, 2023 40.45 40.45 39.71 39.82 12,268 -0.42(-1.04%)
Nov 08, 2023 40.52 40.56 40.16 40.24 12,898 -0.22(-0.54%)
Nov 07, 2023 40.67 40.67 40.42 40.46 13,899 -0.42(-1.03%)
Nov 06, 2023 41.20 41.20 40.78 40.88 24,098 -0.28(-0.67%)
Nov 03, 2023 40.79 41.34 40.79 41.16 20,427 +1.00(+2.48%)
Nov 02, 2023 39.56 40.16 39.56 40.16 16,539 +1.04(+2.65%)
Nov 01, 2023 38.99 39.19 38.70 39.12 31,380 +0.24(+0.62%)
Oct 31, 2023 38.80 38.95 38.60 38.88 20,850 +0.11(+0.28%)
Oct 30, 2023 38.72 38.96 38.53 38.77 34,415 +0.34(+0.89%)
Oct 27, 2023 38.76 38.76 38.38 38.43 18,111 -0.30(-0.78%)
Oct 26, 2023 38.62 39.01 38.61 38.73 17,886 +0.18(+0.47%)
Oct 25, 2023 38.72 38.75 38.43 38.55 33,760 -0.30(-0.78%)
Oct 24, 2023 39.06 39.21 38.77 38.86 12,018 +0.12(+0.31%)
Oct 23, 2023 38.98 39.18 38.73 38.74 22,212 -0.31(-0.79%)
Oct 20, 2023 39.54 39.56 39.05 39.05 13,611 -0.43(-1.09%)
Oct 19, 2023 40.09 40.19 39.48 39.48 30,197 -0.62(-1.53%)
Oct 18, 2023 40.53 40.53 40.08 40.09 15,043 -0.80(-1.95%)
Oct 17, 2023 40.21 41.04 40.21 40.89 62,105 +0.57(+1.41%)
Oct 16, 2023 39.92 40.49 40.02 40.32 232,909 +0.62(+1.56%)
Oct 13, 2023 40.20 40.20 39.65 39.70 11,428 -0.27(-0.68%)
Oct 12, 2023 40.74 40.74 39.75 39.98 15,121 -0.74(-1.83%)
Oct 11, 2023 40.80 41.02 40.47 40.72 8,950 +0.01(+0.02%)
Oct 10, 2023 40.98 41.03 40.71 40.71 5,338 +0.30(+0.74%)
Oct 09, 2023 39.85 40.55 39.85 40.41 7,938 +0.29(+0.72%)
Oct 06, 2023 39.73 40.38 39.50 40.12 26,995 +0.18(+0.45%)
Oct 05, 2023 40.06 40.07 39.77 39.94 60,926 -0.02(-0.05%)
Oct 04, 2023 39.95 40.07 39.58 39.96 12,159 +0.05(+0.12%)
Oct 03, 2023 40.36 40.37 39.80 39.91 16,276 -0.61(-1.50%)
Oct 02, 2023 40.96 40.96 40.40 40.52 19,302 -0.54(-1.31%)
Sep 29, 2023 41.57 41.63 41.06 41.06 21,224 -0.27(-0.65%)
Sep 28, 2023 40.90 41.51 40.90 41.33 14,488 +0.45(+1.10%)
Sep 27, 2023 40.75 41.09 40.70 40.88 10,590 +0.34(+0.84%)
Sep 26, 2023 40.94 41.04 40.54 40.54 10,802 -0.65(-1.57%)
Sep 25, 2023 40.79 41.26 41.08 41.19 28,426 +0.22(+0.55%)
Sep 22, 2023 41.26 41.36 40.96 40.97 8,963 -0.21(-0.50%)
Sep 21, 2023 41.32 41.38 41.14 41.17 11,261 -0.48(-1.14%)
Sep 20, 2023 42.09 42.31 41.65 41.65 8,941 -0.16(-0.38%)
Sep 19, 2023 41.84 42.10 41.72 41.80 27,882 -0.03(-0.08%)
Sep 18, 2023 42.02 42.07 41.84 41.84 12,164 -0.22(-0.52%)
Sep 15, 2023 42.28 42.28 41.91 42.05 11,788 -0.30(-0.70%)
Sep 14, 2023 41.90 42.35 41.90 42.35 38,616 +0.79(+1.91%)
Sep 13, 2023 41.70 41.72 41.41 41.56 15,463 -0.29(-0.69%)
Sep 12, 2023 41.76 41.98 41.72 41.84 15,146 +0.03(+0.07%)
Sep 11, 2023 41.96 42.07 41.77 41.82 18,413 +0.04(+0.10%)
Sep 08, 2023 41.58 41.89 41.58 41.78 10,494 +0.02(+0.05%)
Sep 07, 2023 41.97 41.98 41.61 41.76 10,727 -0.35(-0.84%)
Sep 06, 2023 42.42 42.49 41.93 42.11 484,553 -0.23(-0.55%)
Sep 05, 2023 43.02 43.01 42.34 42.34 9,182 -1.13(-2.61%)
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.