Indicators

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

48.77 -0.29 (-0.59%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.40	26.42	25.98	26.37	16,244	-0.24(-0.90%)
May 28, 2020	27.41	27.41	26.61	26.61	10,349	-0.60(-2.21%)
May 27, 2020	26.78	27.22	26.49	27.21	46,227	+1.24(+4.77%)
May 26, 2020	25.38	26.26	25.38	25.97	11,169	+0.99(+3.95%)
May 22, 2020	24.90	24.99	24.57	24.98	6,653	+0.04(+0.15%)
May 21, 2020	24.93	25.11	24.75	24.95	3,432	+0.09(+0.37%)
May 20, 2020	24.55	24.97	24.55	24.86	17,424	+0.59(+2.45%)
May 19, 2020	24.89	24.89	24.18	24.26	10,604	-0.73(-2.91%)
May 18, 2020	24.04	25.00	24.04	24.99	7,582	+1.82(+7.84%)
May 15, 2020	22.78	23.32	22.78	23.17	30,494	+0.25(+1.08%)
May 14, 2020	22.31	22.92	21.74	22.92	10,168	+0.11(+0.48%)
May 13, 2020	23.48	23.48	22.47	22.82	34,463	-0.91(-3.85%)
May 12, 2020	24.76	24.76	23.68	23.73	17,297	-1.06(-4.27%)
May 11, 2020	25.06	25.06	24.45	24.79	11,837	-0.42(-1.68%)
May 08, 2020	24.42	25.30	24.42	25.21	31,825	+1.11(+4.60%)
May 07, 2020	24.56	24.56	24.10	24.10	18,873	+0.16(+0.68%)
May 06, 2020	24.64	24.64	23.92	23.94	24,368	-0.38(-1.58%)
May 05, 2020	24.47	24.97	24.29	24.32	24,138	+0.16(+0.65%)
May 04, 2020	24.19	24.21	23.80	24.17	7,076	-0.07(-0.30%)

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.