Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

49.64 +0.28 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.53 36.53 36.53 6,839 +0.08(+0.22%)
Dec 30, 2020 36.34 36.55 36.34 36.45 6,839 +0.33(+0.92%)
Dec 29, 2020 36.84 36.84 35.91 36.12 65,495 -0.82(-2.22%)
Dec 28, 2020 36.76 36.93 36.62 36.93 10,575 +0.55(+1.52%)
Dec 24, 2020 36.48 36.48 36.19 36.38 9,993 +0.04(+0.10%)
Dec 23, 2020 36.04 36.37 36.04 36.35 11,408 +0.41(+1.15%)
Dec 22, 2020 35.90 35.93 35.76 35.93 6,777 +0.17(+0.46%)
Dec 21, 2020 35.97 35.97 35.46 35.77 15,219 -0.44(-1.22%)
Dec 18, 2020 36.50 36.67 36.12 36.21 23,879 -0.27(-0.74%)
Dec 17, 2020 36.10 36.48 36.08 36.48 16,069 +0.33(+0.93%)
Dec 16, 2020 36.28 36.40 36.10 36.14 22,539 -0.09(-0.24%)
Dec 15, 2020 35.62 36.24 35.62 36.23 8,034 +0.94(+2.66%)
Dec 14, 2020 35.76 35.78 35.29 35.29 16,062 -0.29(-0.82%)
Dec 11, 2020 35.27 35.62 35.27 35.58 4,252 -0.02(-0.05%)
Dec 10, 2020 35.48 35.63 35.38 35.60 9,310 -0.05(-0.13%)
Dec 09, 2020 35.90 36.04 35.53 35.65 25,030 +0.06(+0.16%)
Dec 08, 2020 35.13 35.59 35.13 35.59 13,477 +0.40(+1.15%)
Dec 07, 2020 35.35 35.35 35.08 35.18 27,476 -0.14(-0.39%)
Dec 04, 2020 34.90 35.34 34.81 35.32 19,627 +0.91(+2.64%)
Dec 03, 2020 34.37 34.75 34.37 34.41 10,055 +0.02(+0.05%)
Dec 02, 2020 34.06 34.46 34.06 34.40 4,725 +0.20(+0.58%)
Dec 01, 2020 34.06 34.34 34.00 34.20 10,974 +0.38(+1.13%)
Nov 30, 2020 34.39 34.39 33.81 33.81 11,524 -0.66(-1.90%)
Nov 27, 2020 34.68 34.68 34.21 34.47 46,341 -0.19(-0.54%)
Nov 25, 2020 34.76 34.99 34.47 34.66 5,888 -0.34(-0.97%)
Nov 24, 2020 34.53 35.12 34.41 35.00 184,842 +0.97(+2.86%)
Nov 23, 2020 33.72 34.20 33.70 34.02 56,458 +0.77(+2.31%)
Nov 20, 2020 33.04 33.26 33.04 33.26 7,427 -0.13(-0.39%)
Nov 19, 2020 33.23 33.40 32.91 33.39 41,537 +0.04(+0.11%)
Nov 18, 2020 33.95 34.07 33.35 33.35 18,399 -0.58(-1.70%)
Nov 17, 2020 33.53 33.93 33.20 33.93 7,654 +0.24(+0.71%)
Nov 16, 2020 33.48 33.86 33.48 33.69 7,382 +0.82(+2.51%)
Nov 13, 2020 32.59 33.00 32.59 32.87 2,075 +0.73(+2.28%)
Nov 12, 2020 32.54 32.54 31.89 32.13 5,664 -0.80(-2.41%)
Nov 11, 2020 33.40 33.40 32.74 32.93 11,540 -0.17(-0.53%)
Nov 10, 2020 32.56 33.31 32.56 33.10 8,087 +0.53(+1.63%)
Nov 09, 2020 32.93 33.46 32.44 32.57 18,043 +1.58(+5.10%)
Nov 06, 2020 31.39 31.39 30.98 30.99 8,301 -0.26(-0.84%)
Nov 05, 2020 30.62 31.30 30.62 31.25 12,505 +0.97(+3.20%)
Nov 04, 2020 30.44 30.71 30.05 30.28 37,929 -0.49(-1.58%)
Nov 03, 2020 30.40 30.81 30.39 30.77 33,144 +0.82(+2.75%)
Nov 02, 2020 29.54 29.94 29.54 29.94 8,949 +0.85(+2.93%)
Oct 30, 2020 29.46 29.53 29.00 29.09 8,629 -0.46(-1.55%)
Oct 29, 2020 28.84 29.59 28.84 29.55 9,203 +0.50(+1.72%)
Oct 28, 2020 29.24 29.45 29.05 29.05 16,557 -0.88(-2.93%)
Oct 27, 2020 30.36 30.36 29.93 29.93 8,285 -0.36(-1.19%)
Oct 26, 2020 30.59 30.59 30.06 30.29 4,936 -0.73(-2.34%)
Oct 23, 2020 30.99 31.02 30.74 31.02 8,533 +0.28(+0.92%)
Oct 22, 2020 30.59 30.73 30.49 30.73 7,767 +0.34(+1.12%)
Oct 21, 2020 30.64 30.88 30.39 30.39 10,238 -0.30(-0.97%)
Oct 20, 2020 30.82 31.01 30.64 30.69 5,110 +0.14(+0.46%)
Oct 19, 2020 31.02 31.17 30.48 30.55 4,196 -0.53(-1.71%)
Oct 16, 2020 30.89 31.16 30.87 31.08 13,456 +0.16(+0.53%)
Oct 15, 2020 30.19 30.96 30.16 30.91 38,007 +0.29(+0.96%)
Oct 14, 2020 30.72 30.75 30.56 30.62 8,592 +0.01(+0.04%)
Oct 13, 2020 30.72 30.85 30.47 30.61 18,169 -0.26(-0.83%)
Oct 12, 2020 30.52 30.91 30.52 30.87 11,783 +0.33(+1.07%)
Oct 09, 2020 30.68 30.75 30.42 30.54 24,286 +0.11(+0.36%)
Oct 08, 2020 30.34 30.48 30.19 30.43 7,984 +0.35(+1.18%)
Oct 07, 2020 29.92 30.22 29.84 30.07 4,735 +0.46(+1.55%)
Oct 06, 2020 29.79 30.30 29.61 29.61 17,137 +0.00(+0.01%)
Oct 05, 2020 29.21 29.62 29.21 29.61 8,735 +0.64(+2.19%)
Oct 02, 2020 27.88 29.02 27.88 28.98 5,688 +0.68(+2.39%)
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.