Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

47.21 +0.03 (+0.06%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 47.14 47.51 46.95 47.24 80,403 -0.10(-0.21%)
Dec 29, 2023 47.81 47.83 47.32 47.34 21,279 -0.47(-0.98%)
Dec 28, 2023 47.81 48.07 47.78 47.81 34,908 -0.16(-0.34%)
Dec 27, 2023 47.96 48.26 47.85 47.97 18,983 -0.06(-0.13%)
Dec 26, 2023 47.57 48.11 47.57 48.03 10,727 +0.50(+1.05%)
Dec 22, 2023 47.42 47.69 47.33 47.53 22,412 +0.37(+0.78%)
Dec 21, 2023 46.79 47.21 46.74 47.16 29,998 +0.59(+1.27%)
Dec 20, 2023 46.98 47.71 46.57 46.57 12,171 -0.59(-1.25%)
Dec 19, 2023 46.61 47.17 46.61 47.16 38,258 +0.94(+2.04%)
Dec 18, 2023 46.52 46.56 46.12 46.22 28,806 -0.07(-0.15%)
Dec 15, 2023 46.81 46.83 46.13 46.29 17,729 -0.40(-0.86%)
Dec 14, 2023 46.06 46.82 46.06 46.69 34,504 +1.29(+2.84%)
Dec 13, 2023 44.16 45.42 43.67 45.40 53,053 +1.31(+2.96%)
Dec 12, 2023 44.28 44.28 43.97 44.09 37,509 -0.13(-0.29%)
Dec 11, 2023 44.05 44.33 44.02 44.22 9,020 +0.15(+0.35%)
Dec 08, 2023 44.13 44.28 43.85 44.07 12,996 +0.13(+0.29%)
Dec 07, 2023 43.54 43.94 43.39 43.94 12,968 +0.48(+1.10%)
Dec 06, 2023 43.74 44.30 43.44 43.46 19,246 -0.02(-0.05%)
Dec 05, 2023 43.89 43.89 43.40 43.49 25,943 -0.48(-1.09%)
Dec 04, 2023 43.34 43.99 43.34 43.96 20,977 +0.48(+1.10%)
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.