Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

49.36 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 29.21 29.49 29.02 29.49 10,616 +0.10(+0.34%)
Aug 31, 2020 29.68 29.68 29.24 29.39 3,880 -0.22(-0.75%)
Aug 28, 2020 29.69 29.69 29.42 29.61 11,076 +0.01(+0.03%)
Aug 27, 2020 29.58 29.65 29.38 29.60 5,675 +0.17(+0.56%)
Aug 26, 2020 29.37 29.58 29.34 29.44 10,201 -0.04(-0.14%)
Aug 25, 2020 29.55 29.61 29.35 29.48 6,791 -0.01(-0.02%)
Aug 24, 2020 29.09 29.49 29.03 29.48 10,942 +0.65(+2.24%)
Aug 21, 2020 28.89 28.93 28.76 28.84 21,215 -0.27(-0.93%)
Aug 20, 2020 28.79 29.16 28.79 29.11 6,493 -0.15(-0.51%)
Aug 19, 2020 29.38 29.54 29.26 29.26 5,449 -0.04(-0.14%)
Aug 18, 2020 29.77 29.77 29.30 29.30 7,038 -0.39(-1.31%)
Aug 17, 2020 29.72 29.84 29.62 29.69 10,246 -0.04(-0.13%)
Aug 14, 2020 29.43 29.95 29.43 29.73 21,325 +0.01(+0.04%)
Aug 13, 2020 29.92 29.92 29.68 29.72 4,131 -0.30(-1.00%)
Aug 12, 2020 30.25 30.25 29.84 30.02 6,200 +0.18(+0.61%)
Aug 11, 2020 30.28 30.41 29.84 29.84 9,348 +0.07(+0.24%)
Aug 10, 2020 29.22 29.83 29.22 29.77 12,246 +0.55(+1.90%)
Aug 07, 2020 28.83 29.27 28.78 29.21 14,620 +0.40(+1.39%)
Aug 06, 2020 28.88 28.89 28.76 28.81 8,800 -0.15(-0.52%)
Aug 05, 2020 28.61 28.96 28.61 28.96 8,594 +0.58(+2.06%)
Aug 04, 2020 28.30 28.41 28.23 28.38 7,507 +0.02(+0.07%)
Aug 03, 2020 28.13 28.39 28.07 28.36 10,987 +0.40(+1.42%)
Jul 31, 2020 27.91 28.02 27.56 27.96 11,652 -0.19(-0.68%)
Jul 30, 2020 28.09 28.19 27.93 28.15 22,122 -0.41(-1.45%)
Jul 29, 2020 28.33 28.58 28.29 28.56 82,867 +0.46(+1.65%)
Jul 28, 2020 28.38 28.38 28.10 28.10 5,198 -0.31(-1.09%)
Jul 27, 2020 27.94 28.41 27.94 28.41 5,878 +0.40(+1.43%)
Jul 24, 2020 28.33 28.33 27.94 28.01 9,575 -0.38(-1.36%)
Jul 23, 2020 28.28 28.56 28.22 28.40 14,827 +0.10(+0.36%)
Jul 22, 2020 28.29 28.41 28.21 28.29 16,066 -0.00(-0.00%)
Jul 21, 2020 27.77 28.42 27.77 28.29 16,667 +0.52(+1.86%)
Jul 20, 2020 27.79 27.87 27.66 27.78 4,908 -0.34(-1.20%)
Jul 17, 2020 28.22 28.28 28.04 28.11 10,566 -0.01(-0.05%)
Jul 16, 2020 27.99 28.19 27.87 28.13 7,291 -0.02(-0.07%)
Jul 15, 2020 27.66 28.21 27.66 28.15 16,278 +1.24(+4.60%)
Jul 14, 2020 26.68 27.01 26.54 26.91 9,357 +0.25(+0.93%)
Jul 13, 2020 27.01 27.20 26.59 26.66 17,353 -0.10(-0.38%)
Jul 10, 2020 26.05 26.77 26.05 26.76 25,315 +0.73(+2.81%)
Jul 09, 2020 26.76 26.76 25.83 26.03 18,101 -0.61(-2.30%)
Jul 08, 2020 26.50 26.80 26.38 26.65 13,504 -0.01(-0.03%)
Jul 07, 2020 27.03 27.03 26.57 26.66 13,486 -0.63(-2.30%)
Jul 06, 2020 27.47 27.57 27.19 27.28 13,053 +0.33(+1.23%)
Jul 02, 2020 27.31 27.51 26.91 26.95 5,943 +0.20(+0.76%)
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.