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 (%)
Jun 30, 2020 26.97 27.37 26.89 27.28 37,639 +0.41(+1.52%)
Jun 29, 2020 26.40 27.07 26.35 26.88 5,154 +0.86(+3.32%)
Jun 26, 2020 26.42 26.42 25.95 26.01 5,503 -0.59(-2.22%)
Jun 25, 2020 26.18 26.68 25.99 26.60 7,945 +0.34(+1.29%)
Jun 24, 2020 26.80 26.80 26.08 26.26 7,079 -0.86(-3.18%)
Jun 23, 2020 27.44 27.44 27.02 27.13 10,687 +0.00(+0.01%)
Jun 22, 2020 26.78 27.17 26.74 27.13 13,866 +0.14(+0.53%)
Jun 19, 2020 27.45 27.46 26.92 26.98 7,943 -0.28(-1.01%)
Jun 18, 2020 27.08 27.57 27.08 27.26 8,405 -0.05(-0.20%)
Jun 17, 2020 27.80 27.80 27.29 27.31 85,191 -0.54(-1.94%)
Jun 16, 2020 28.71 28.71 27.39 27.85 10,401 +0.61(+2.26%)
Jun 15, 2020 26.15 27.47 26.15 27.24 17,874 +0.39(+1.44%)
Jun 12, 2020 27.36 27.36 26.21 26.85 18,754 +0.63(+2.41%)
Jun 11, 2020 27.19 27.53 26.06 26.22 72,456 -2.12(-7.47%)
Jun 10, 2020 29.42 29.43 28.21 28.33 40,406 -1.01(-3.43%)
Jun 09, 2020 29.84 29.84 29.09 29.34 38,303 -0.55(-1.83%)
Jun 08, 2020 29.89 30.11 29.64 29.89 74,415 +0.51(+1.74%)
Jun 05, 2020 29.46 29.91 29.26 29.38 16,989 +1.14(+4.04%)
Jun 04, 2020 27.75 28.27 27.75 28.24 20,910 +0.41(+1.46%)
Jun 03, 2020 27.28 28.04 27.28 27.83 21,866 +0.97(+3.63%)
Jun 02, 2020 26.79 27.12 26.76 26.86 14,961 +0.18(+0.66%)
Jun 01, 2020 26.49 26.80 26.49 26.68 7,957 +0.27(+1.02%)
May 29, 2020 26.45 26.46 26.02 26.41 16,217 -0.24(-0.90%)
May 28, 2020 27.46 27.46 26.65 26.65 10,331 -0.60(-2.21%)
May 27, 2020 26.82 27.27 26.53 27.26 46,148 +1.24(+4.77%)
May 26, 2020 25.43 26.30 25.43 26.01 11,150 +0.99(+3.95%)
May 22, 2020 24.94 25.03 24.62 25.03 6,642 +0.04(+0.15%)
May 21, 2020 24.98 25.16 24.80 24.99 3,426 +0.09(+0.37%)
May 20, 2020 24.59 25.01 24.59 24.90 17,394 +0.60(+2.45%)
May 19, 2020 24.93 24.93 24.22 24.30 10,586 -0.73(-2.91%)
May 18, 2020 24.08 25.04 24.08 25.03 7,569 +1.82(+7.84%)
May 15, 2020 22.82 23.36 22.82 23.21 30,442 +0.25(+1.08%)
May 14, 2020 22.35 22.96 21.78 22.96 10,151 +0.11(+0.48%)
May 13, 2020 23.52 23.52 22.51 22.86 34,404 -0.91(-3.85%)
May 12, 2020 24.81 24.81 23.72 23.77 17,268 -1.06(-4.27%)
May 11, 2020 25.10 25.10 24.49 24.83 11,817 -0.42(-1.68%)
May 08, 2020 24.46 25.34 24.46 25.25 31,771 +1.11(+4.60%)
May 07, 2020 24.60 24.60 24.14 24.14 18,841 +0.16(+0.68%)
May 06, 2020 24.68 24.68 23.97 23.98 24,326 -0.38(-1.58%)
May 05, 2020 24.51 25.01 24.33 24.37 24,097 +0.16(+0.65%)
May 04, 2020 24.23 24.25 23.84 24.21 7,064 -0.07(-0.30%)
May 01, 2020 24.64 24.67 24.08 24.28 13,948 -1.14(-4.48%)
Apr 30, 2020 25.85 25.85 25.31 25.42 21,062 -1.05(-3.96%)
Apr 29, 2020 25.85 26.79 25.85 26.47 16,062 +1.35(+5.38%)
Apr 28, 2020 25.18 25.29 24.81 25.12 19,667 +0.64(+2.64%)
Apr 27, 2020 23.49 24.70 23.30 24.47 28,708 +1.19(+5.11%)
Apr 24, 2020 23.07 23.44 22.85 23.28 16,937 +0.32(+1.39%)
Apr 23, 2020 23.01 23.40 22.90 22.96 29,736 +0.17(+0.75%)
Apr 22, 2020 22.93 22.94 22.68 22.79 30,458 +0.09(+0.40%)
Apr 21, 2020 22.38 22.86 22.29 22.70 28,058 -0.40(-1.73%)
Apr 20, 2020 23.17 23.59 22.94 23.10 38,388 -0.61(-2.58%)
Apr 17, 2020 23.63 24.00 23.39 23.71 21,735 +1.11(+4.90%)
Apr 16, 2020 22.74 22.74 22.18 22.60 17,458 -0.27(-1.16%)
Apr 15, 2020 23.45 23.45 22.64 22.87 38,923 -1.28(-5.30%)
Apr 14, 2020 24.16 24.53 23.86 24.15 28,560 +0.30(+1.25%)
Apr 13, 2020 24.32 24.32 23.59 23.85 29,526 -0.69(-2.83%)
Apr 09, 2020 24.20 24.70 24.15 24.55 152,149 +1.14(+4.87%)
Apr 08, 2020 22.65 23.63 22.57 23.40 30,727 +0.93(+4.15%)
Apr 07, 2020 23.28 23.40 22.31 22.47 38,145 +0.31(+1.41%)
Apr 06, 2020 21.49 22.24 21.49 22.16 61,299 +1.58(+7.66%)
Apr 03, 2020 21.16 21.30 20.22 20.58 33,601 -0.54(-2.53%)
Apr 02, 2020 21.11 21.52 20.77 21.12 169,812 +0.08(+0.36%)
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.