Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

50.55 -0.27 (-0.53%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 50.65 50.79 50.45 50.55 18,001 -0.27(-0.54%)
Jul 18, 2024 51.18 52.00 50.70 50.82 28,846 -0.54(-1.04%)
Jul 17, 2024 50.97 51.77 50.97 51.36 34,410 +0.12(+0.23%)
Jul 16, 2024 49.96 51.32 49.87 51.24 53,348 +1.72(+3.47%)
Jul 15, 2024 49.11 49.92 49.08 49.52 54,709 +0.73(+1.50%)
Jul 12, 2024 48.80 49.11 48.75 48.79 37,756 +0.47(+0.97%)
Jul 11, 2024 47.58 48.44 47.42 48.32 37,963 +1.65(+3.54%)
Jul 10, 2024 46.38 46.74 46.29 46.67 22,784 +0.54(+1.17%)
Jul 09, 2024 46.58 46.58 46.10 46.13 19,226 -0.47(-1.01%)
Jul 08, 2024 46.77 46.98 46.60 46.60 13,790 +0.21(+0.45%)
Jul 05, 2024 46.93 46.93 46.35 46.39 61,995 -0.54(-1.15%)
Jul 03, 2024 47.00 47.10 46.89 46.93 14,223 +0.03(+0.07%)
Jul 02, 2024 46.72 46.95 46.72 46.90 24,545 +0.27(+0.57%)
Jul 01, 2024 47.21 47.21 46.53 46.63 99,626 -0.48(-1.02%)
Jun 28, 2024 47.20 47.37 46.79 47.11 114,417 +0.35(+0.75%)
Jun 27, 2024 46.82 46.82 46.48 46.76 23,497 +0.08(+0.17%)
Jun 26, 2024 46.60 46.74 46.48 46.68 22,485 -0.09(-0.19%)
Jun 25, 2024 46.97 47.00 46.64 46.77 19,064 -0.53(-1.12%)
Jun 24, 2024 47.02 47.56 47.02 47.30 10,255 +0.50(+1.08%)
Jun 21, 2024 46.82 46.85 46.67 46.80 8,377 -0.04(-0.09%)
Jun 20, 2024 46.85 47.15 46.76 46.84 16,502 -0.15(-0.31%)
Jun 18, 2024 47.05 47.18 46.94 46.98 30,358 +0.08(+0.17%)
Jun 17, 2024 46.25 46.90 46.25 46.90 12,646 +0.48(+1.04%)
Jun 14, 2024 46.75 46.75 46.27 46.42 25,627 -0.77(-1.63%)
Jun 13, 2024 46.96 47.22 46.92 47.19 6,410 -0.36(-0.75%)
Jun 12, 2024 48.03 48.42 47.54 47.54 17,176 +0.52(+1.10%)
Jun 11, 2024 46.92 47.06 46.71 47.03 27,884 -0.18(-0.38%)
Jun 10, 2024 46.91 47.25 46.91 47.21 16,374 +0.03(+0.06%)
Jun 07, 2024 47.25 47.48 47.07 47.18 72,428 -0.50(-1.05%)
Jun 06, 2024 47.82 47.83 47.46 47.67 19,275 -0.34(-0.71%)
Jun 05, 2024 48.01 48.03 47.67 48.01 126,231 +0.30(+0.63%)
Jun 04, 2024 48.12 48.12 47.67 47.71 21,695 -0.78(-1.61%)
Jun 03, 2024 49.09 49.09 48.23 48.49 11,213 -0.24(-0.49%)
May 31, 2024 48.27 48.82 48.27 48.73 19,266 +0.63(+1.31%)
May 30, 2024 47.59 48.12 47.59 48.10 17,959 +0.65(+1.37%)
May 29, 2024 47.49 47.66 47.39 47.45 21,699 -0.64(-1.33%)
May 28, 2024 48.51 48.51 47.95 48.09 23,265 -0.22(-0.45%)
May 24, 2024 48.14 48.31 47.96 48.31 21,631 +0.58(+1.22%)
May 23, 2024 48.48 48.48 47.62 47.73 21,954 -0.62(-1.29%)
May 22, 2024 48.70 48.70 48.18 48.36 8,956 -0.47(-0.96%)
May 21, 2024 48.81 48.85 48.70 48.82 19,946 -0.07(-0.14%)
May 20, 2024 49.01 49.19 48.89 48.89 13,832 -0.14(-0.28%)
May 17, 2024 48.99 49.03 48.89 49.03 9,876 +0.05(+0.10%)
May 16, 2024 49.11 49.11 48.94 48.98 32,033 -0.20(-0.40%)
May 15, 2024 49.32 49.32 49.01 49.18 14,142 +0.17(+0.35%)
May 14, 2024 49.09 49.09 48.83 49.01 23,109 +0.44(+0.91%)
May 13, 2024 48.78 48.92 48.57 48.57 13,914 +0.03(+0.07%)
May 10, 2024 48.89 48.89 48.34 48.54 16,336 -0.29(-0.59%)
May 09, 2024 48.36 48.83 48.27 48.82 191,466 +0.68(+1.41%)
May 08, 2024 47.67 48.15 47.67 48.14 8,784 +0.07(+0.15%)
May 07, 2024 48.13 48.49 48.07 48.07 22,354 +0.03(+0.05%)
May 06, 2024 47.80 48.10 47.80 48.05 17,615 +0.57(+1.21%)
May 03, 2024 47.83 47.83 47.35 47.47 32,677 +0.33(+0.69%)
May 02, 2024 46.82 47.17 46.71 47.15 41,128 +0.76(+1.64%)
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.