Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

37.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 36.77 37.29 36.75 37.10 51,778 +0.77(+2.13%)
Nov 20, 2020 36.10 36.33 36.10 36.33 6,800 -0.14(-0.39%)
Nov 19, 2020 36.30 36.48 35.94 36.47 38,026 +0.04(+0.11%)
Nov 18, 2020 37.08 37.22 36.43 36.43 16,844 -0.63(-1.70%)
Nov 17, 2020 36.63 37.06 36.27 37.06 7,007 +0.26(+0.71%)
Nov 16, 2020 36.57 36.99 36.57 36.80 6,758 +0.90(+2.51%)
Nov 13, 2020 35.60 36.05 35.60 35.90 1,900 +0.80(+2.28%)
Nov 12, 2020 35.55 35.55 34.84 35.10 5,186 -0.87(-2.41%)
Nov 11, 2020 36.48 36.48 35.76 35.97 10,565 -0.19(-0.53%)
Nov 10, 2020 35.57 36.39 35.57 36.16 7,404 +0.58(+1.63%)
Nov 09, 2020 35.97 36.55 35.44 35.58 16,518 +1.73(+5.10%)
Nov 06, 2020 34.29 34.29 33.84 33.85 7,600 -0.29(-0.84%)
Nov 05, 2020 33.45 34.19 33.45 34.14 11,448 +1.06(+3.20%)
Nov 04, 2020 33.25 33.55 32.82 33.08 34,723 -0.53(-1.58%)
Nov 03, 2020 33.21 33.66 33.20 33.61 30,342 +0.90(+2.75%)
Nov 02, 2020 32.27 32.71 32.27 32.71 8,193 +0.93(+2.93%)
Oct 30, 2020 32.18 32.26 31.68 31.78 7,900 -0.50(-1.55%)
Oct 29, 2020 31.50 32.33 31.50 32.28 8,425 +0.54(+1.72%)
Oct 28, 2020 31.94 32.17 31.74 31.74 15,158 -0.96(-2.93%)
Oct 27, 2020 33.16 33.16 32.69 32.69 7,585 -0.44(-1.34%)
Oct 26, 2020 33.47 33.47 32.88 33.14 4,512 -0.79(-2.34%)
Oct 23, 2020 33.91 33.93 33.63 33.93 7,800 +0.31(+0.92%)
Oct 22, 2020 33.47 33.62 33.35 33.62 7,100 +0.37(+1.12%)
Oct 21, 2020 33.52 33.78 33.25 33.25 9,359 -0.33(-0.97%)
Oct 20, 2020 33.72 33.93 33.52 33.58 4,671 +0.16(+0.46%)
Oct 19, 2020 33.94 34.10 33.34 33.42 3,836 -0.58(-1.71%)
Oct 16, 2020 33.79 34.09 33.77 34.00 12,300 +0.18(+0.53%)
Oct 15, 2020 33.03 33.88 32.99 33.82 34,742 +0.32(+0.96%)
Oct 14, 2020 33.61 33.64 33.43 33.50 7,854 +0.01(+0.04%)
Oct 13, 2020 33.61 33.75 33.33 33.49 16,608 -0.28(-0.83%)
Oct 12, 2020 33.39 33.82 33.39 33.77 10,771 +0.36(+1.07%)
Oct 09, 2020 33.56 33.64 33.28 33.41 22,200 +0.12(+0.36%)
Oct 08, 2020 33.19 33.35 33.03 33.29 7,298 +0.39(+1.18%)
Oct 07, 2020 32.73 33.06 32.65 32.90 4,329 +0.50(+1.55%)
Oct 06, 2020 32.59 33.15 32.40 32.40 15,665 +0.00(+0.01%)
Oct 05, 2020 31.96 32.40 31.96 32.39 7,985 +0.69(+2.19%)
Oct 02, 2020 30.50 31.75 30.50 31.70 5,200 +0.74(+2.39%)
Oct 01, 2020 30.99 31.06 30.77 30.96 24,443 +0.26(+0.83%)
Sep 30, 2020 30.85 31.20 30.68 30.70 7,339 +0.02(+0.05%)
Sep 29, 2020 30.89 30.89 30.38 30.69 4,732 -0.16(-0.53%)
Sep 28, 2020 30.56 31.04 30.56 30.85 9,879 +0.71(+2.34%)
Sep 25, 2020 29.83 30.24 29.80 30.14 56,900 +0.27(+0.89%)
Sep 24, 2020 29.66 30.31 29.55 29.88 22,179 +0.17(+0.57%)
Sep 23, 2020 30.65 30.86 29.71 29.71 5,406 -0.96(-3.13%)
Sep 22, 2020 30.74 30.74 30.36 30.67 13,417 +0.02(+0.07%)
Sep 21, 2020 30.65 30.73 30.30 30.65 15,859 -1.16(-3.65%)
Sep 18, 2020 32.16 32.27 31.68 31.81 8,200 -0.17(-0.54%)
Sep 17, 2020 31.40 32.06 31.35 31.98 7,099 +0.22(+0.70%)
Sep 16, 2020 31.67 32.13 31.67 31.76 6,399 +0.16(+0.50%)
Sep 15, 2020 31.72 31.93 31.46 31.60 19,073 -0.08(-0.26%)
Sep 14, 2020 31.44 31.69 31.44 31.68 8,312 +0.50(+1.61%)
Sep 11, 2020 31.15 31.36 30.99 31.18 12,100 +0.03(+0.09%)
Sep 10, 2020 31.75 31.75 31.15 31.15 5,306 -0.64(-2.03%)
Sep 09, 2020 31.58 31.80 31.52 31.80 5,863 +0.43(+1.37%)
Sep 08, 2020 31.76 31.83 31.36 31.37 7,137 -0.76(-2.38%)
Sep 04, 2020 32.48 32.52 31.77 32.13 68,400 +0.23(+0.72%)
Sep 03, 2020 32.59 32.71 31.75 31.90 15,202 -0.86(-2.61%)
Sep 02, 2020 32.62 32.76 32.47 32.76 6,428 +0.42(+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.