Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

46.77 -0.68 (-1.44%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.29 36.29 36.29 6,884 +0.08(+0.22%)
Dec 30, 2020 36.11 36.31 36.11 36.21 6,884 +0.33(+0.92%)
Dec 29, 2020 36.60 36.60 35.68 35.88 65,925 -0.81(-2.22%)
Dec 28, 2020 36.52 36.69 36.38 36.69 10,645 +0.55(+1.52%)
Dec 24, 2020 36.25 36.25 35.95 36.14 10,059 +0.04(+0.10%)
Dec 23, 2020 35.81 36.14 35.81 36.11 11,483 +0.41(+1.15%)
Dec 22, 2020 35.67 35.70 35.53 35.70 6,821 +0.16(+0.46%)
Dec 21, 2020 35.73 35.73 35.23 35.53 15,319 -0.44(-1.22%)
Dec 18, 2020 36.26 36.44 35.89 35.97 24,036 -0.27(-0.74%)
Dec 17, 2020 35.86 36.24 35.84 36.24 16,174 +0.33(+0.93%)
Dec 16, 2020 36.04 36.16 35.87 35.91 22,687 -0.09(-0.24%)
Dec 15, 2020 35.39 36.01 35.39 35.99 8,086 +0.93(+2.66%)
Dec 14, 2020 35.52 35.54 35.06 35.06 16,168 -0.29(-0.82%)
Dec 11, 2020 35.04 35.39 35.04 35.35 4,280 -0.02(-0.05%)
Dec 10, 2020 35.25 35.40 35.15 35.37 9,371 -0.05(-0.13%)
Dec 09, 2020 35.67 35.81 35.30 35.42 25,194 +0.06(+0.16%)
Dec 08, 2020 34.91 35.36 34.91 35.36 13,565 +0.40(+1.15%)
Dec 07, 2020 35.12 35.12 34.85 34.96 27,657 -0.14(-0.39%)
Dec 04, 2020 34.68 35.11 34.59 35.09 19,755 +0.90(+2.64%)
Dec 03, 2020 34.15 34.52 34.15 34.19 10,121 +0.02(+0.05%)
Dec 02, 2020 33.84 34.24 33.84 34.17 4,756 +0.20(+0.58%)
Dec 01, 2020 33.84 34.11 33.78 33.97 11,046 +0.38(+1.13%)
Nov 30, 2020 34.17 34.17 33.59 33.59 11,600 -0.65(-1.90%)
Nov 27, 2020 34.45 34.45 33.98 34.25 46,645 -0.19(-0.54%)
Nov 25, 2020 34.53 34.76 34.25 34.43 5,926 -0.34(-0.97%)
Nov 24, 2020 34.30 34.90 34.19 34.77 186,055 +0.97(+2.86%)
Nov 23, 2020 33.50 33.98 33.48 33.80 56,828 +0.76(+2.31%)
Nov 20, 2020 32.83 33.04 32.83 33.04 7,476 -0.13(-0.39%)
Nov 19, 2020 33.01 33.18 32.69 33.17 41,810 +0.04(+0.11%)
Nov 18, 2020 33.72 33.85 33.13 33.13 18,520 -0.57(-1.70%)
Nov 17, 2020 33.31 33.71 32.99 33.71 7,704 +0.24(+0.71%)
Nov 16, 2020 33.26 33.64 33.26 33.47 7,430 +0.82(+2.51%)
Nov 13, 2020 32.38 32.79 32.38 32.65 2,089 +0.73(+2.28%)
Nov 12, 2020 32.33 32.33 31.69 31.92 5,702 -0.79(-2.41%)
Nov 11, 2020 33.18 33.18 32.52 32.71 11,616 -0.17(-0.53%)
Nov 10, 2020 32.35 33.10 32.35 32.89 8,140 +0.53(+1.63%)
Nov 09, 2020 32.71 33.24 32.23 32.36 18,161 +1.57(+5.10%)
Nov 06, 2020 31.18 31.18 30.77 30.79 8,356 -0.26(-0.84%)
Nov 05, 2020 30.42 31.09 30.42 31.05 12,587 +0.96(+3.20%)
Nov 04, 2020 30.24 30.51 29.85 30.09 38,178 -0.48(-1.58%)
Nov 03, 2020 30.20 30.61 30.19 30.57 33,361 +0.82(+2.75%)
Nov 02, 2020 29.35 29.75 29.35 29.75 9,008 +0.85(+2.93%)
Oct 30, 2020 29.27 29.34 28.81 28.90 8,686 -0.45(-1.55%)
Oct 29, 2020 28.65 29.40 28.65 29.36 9,263 +0.50(+1.72%)
Oct 28, 2020 29.05 29.26 28.86 28.86 16,666 -0.87(-2.93%)
Oct 27, 2020 30.16 30.16 29.73 29.73 8,339 -0.36(-1.19%)
Oct 26, 2020 30.39 30.39 29.86 30.09 4,968 -0.72(-2.34%)
Oct 23, 2020 30.79 30.81 30.54 30.81 8,589 +0.28(+0.92%)
Oct 22, 2020 30.39 30.53 30.29 30.53 7,818 +0.34(+1.12%)
Oct 21, 2020 30.44 30.68 30.19 30.19 10,305 -0.30(-0.97%)
Oct 20, 2020 30.62 30.81 30.44 30.49 5,143 +0.14(+0.46%)
Oct 19, 2020 30.82 30.97 30.28 30.35 4,224 -0.53(-1.71%)
Oct 16, 2020 30.69 30.96 30.67 30.88 13,544 +0.16(+0.53%)
Oct 15, 2020 30.00 30.76 29.96 30.71 38,257 +0.29(+0.96%)
Oct 14, 2020 30.52 30.55 30.36 30.42 8,648 +0.01(+0.04%)
Oct 13, 2020 30.52 30.65 30.27 30.41 18,288 -0.26(-0.83%)
Oct 12, 2020 30.32 30.71 30.32 30.66 11,860 +0.32(+1.07%)
Oct 09, 2020 30.48 30.55 30.22 30.34 24,446 +0.11(+0.36%)
Oct 08, 2020 30.14 30.28 30.00 30.23 8,036 +0.35(+1.18%)
Oct 07, 2020 29.72 30.03 29.65 29.88 4,767 +0.46(+1.55%)
Oct 06, 2020 29.60 30.10 29.42 29.42 17,249 +0.00(+0.01%)
Oct 05, 2020 29.02 29.43 29.02 29.42 8,792 +0.63(+2.19%)
Oct 02, 2020 27.70 28.83 27.70 28.79 5,726 +0.67(+2.39%)
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.