Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

49.69 +0.33 (+0.67%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 34.39 34.39 33.81 33.81 11,524 -0.66(-1.90%)
Nov 27, 2020 34.67 34.67 34.21 34.47 46,343 -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 35.00 184,848 +0.97(+2.86%)
Nov 23, 2020 33.72 34.20 33.70 34.02 56,460 +0.77(+2.31%)
Nov 20, 2020 33.04 33.25 33.04 33.25 7,428 -0.13(-0.39%)
Nov 19, 2020 33.23 33.39 32.90 33.39 41,538 +0.04(+0.11%)
Nov 18, 2020 33.94 34.07 33.35 33.35 18,400 -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 32.86 2,075 +0.73(+2.28%)
Nov 12, 2020 32.54 32.54 31.89 32.13 5,665 -0.80(-2.41%)
Nov 11, 2020 33.39 33.39 32.74 32.93 11,541 -0.17(-0.53%)
Nov 10, 2020 32.56 33.31 32.56 33.10 8,088 +0.53(+1.63%)
Nov 09, 2020 32.93 33.46 32.44 32.57 18,044 +1.58(+5.10%)
Nov 06, 2020 31.39 31.39 30.97 30.99 8,302 -0.26(-0.84%)
Nov 05, 2020 30.62 31.29 30.62 31.25 12,505 +0.97(+3.20%)
Nov 04, 2020 30.44 30.71 30.04 30.28 37,930 -0.49(-1.58%)
Nov 03, 2020 30.40 30.81 30.39 30.77 33,145 +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 16,558 -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 31.01 30.74 31.01 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 10,239 -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 30.47 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 30.15 30.91 38,008 +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 30.86 11,783 +0.33(+1.07%)
Oct 09, 2020 30.68 30.75 30.42 30.54 24,287 +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 4,736 +0.46(+1.55%)
Oct 06, 2020 29.79 30.30 29.61 29.61 17,138 +0.00(+0.01%)
Oct 05, 2020 29.21 29.62 29.21 29.61 8,735 +0.63(+2.19%)
Oct 02, 2020 27.88 29.02 27.88 28.98 5,688 +0.68(+2.39%)
Oct 01, 2020 28.33 28.39 28.13 28.30 26,741 +0.23(+0.83%)
Sep 30, 2020 28.20 28.52 28.05 28.07 8,029 +0.02(+0.05%)
Sep 29, 2020 28.24 28.24 27.77 28.05 5,176 -0.15(-0.53%)
Sep 28, 2020 27.93 28.37 27.93 28.20 10,807 +0.65(+2.34%)
Sep 25, 2020 27.27 27.64 27.24 27.55 62,250 +0.24(+0.89%)
Sep 24, 2020 27.11 27.70 27.01 27.31 24,264 +0.15(+0.57%)
Sep 23, 2020 28.02 28.21 27.16 27.16 5,914 -0.88(-3.13%)
Sep 22, 2020 28.10 28.10 27.75 28.03 14,678 +0.09(+0.31%)
Sep 21, 2020 27.94 28.02 27.63 27.95 17,392 -1.06(-3.65%)
Sep 18, 2020 29.32 29.43 28.89 29.00 8,993 -0.16(-0.54%)
Sep 17, 2020 28.63 29.23 28.59 29.16 7,785 +0.20(+0.70%)
Sep 16, 2020 28.88 29.30 28.88 28.96 7,017 +0.14(+0.50%)
Sep 15, 2020 28.92 29.11 28.69 28.81 20,917 -0.07(-0.26%)
Sep 14, 2020 28.67 28.90 28.67 28.89 9,115 +0.46(+1.61%)
Sep 11, 2020 28.40 28.59 28.26 28.43 13,270 +0.02(+0.09%)
Sep 10, 2020 28.95 28.95 28.40 28.40 5,819 -0.59(-2.03%)
Sep 09, 2020 28.80 29.00 28.74 28.99 6,430 +0.39(+1.37%)
Sep 08, 2020 28.96 29.02 28.59 28.60 7,827 -0.70(-2.38%)
Sep 04, 2020 29.62 29.65 28.97 29.30 75,015 +0.21(+0.72%)
Sep 03, 2020 29.72 29.82 28.95 29.09 16,672 -0.78(-2.61%)
Sep 02, 2020 29.74 29.87 29.61 29.87 7,049 +0.38(+1.28%)
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.