Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

43.74 +1.25 (+2.94%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 42.49 43.74 42.42 43.74 29,350 +1.25(+2.94%)
Nov 30, 2023 42.37 42.64 42.17 42.49 59,453 +0.13(+0.31%)
Nov 29, 2023 42.44 42.82 42.32 42.36 14,588 +0.10(+0.24%)
Nov 28, 2023 42.45 42.53 42.22 42.26 36,015 -0.16(-0.38%)
Nov 27, 2023 42.38 42.45 42.11 42.42 12,761 -0.02(-0.06%)
Nov 24, 2023 42.45 42.58 42.39 42.45 25,243 +0.20(+0.47%)
Nov 22, 2023 42.30 42.44 42.14 42.25 75,250 +0.16(+0.39%)
Nov 21, 2023 42.42 42.42 42.06 42.09 23,902 -0.38(-0.89%)
Nov 20, 2023 42.27 42.51 42.23 42.46 29,968 +0.00(+0.00%)
Nov 17, 2023 42.37 42.60 42.27 42.46 11,867 +0.50(+1.19%)
Nov 16, 2023 42.50 42.50 41.81 41.97 20,924 -0.54(-1.27%)
Nov 15, 2023 42.39 42.89 42.32 42.50 21,028 +0.19(+0.45%)
Nov 14, 2023 41.17 42.31 41.17 42.31 51,547 +2.18(+5.42%)
Nov 13, 2023 39.95 40.28 39.95 40.14 16,523 -0.09(-0.22%)
Nov 10, 2023 40.01 40.34 39.76 40.23 14,068 +0.41(+1.03%)
Nov 09, 2023 40.45 40.45 39.71 39.82 12,268 -0.42(-1.04%)
Nov 08, 2023 40.52 40.56 40.16 40.24 12,898 -0.22(-0.54%)
Nov 07, 2023 40.67 40.67 40.42 40.46 13,899 -0.42(-1.03%)
Nov 06, 2023 41.20 41.20 40.78 40.88 24,098 -0.28(-0.67%)
Nov 03, 2023 40.79 41.34 40.79 41.16 20,427 +1.00(+2.48%)
Nov 02, 2023 39.56 40.16 39.56 40.16 16,539 +1.04(+2.65%)
Nov 01, 2023 38.99 39.19 38.70 39.12 31,380 +0.24(+0.62%)
Oct 31, 2023 38.80 38.95 38.60 38.88 20,850 +0.11(+0.28%)
Oct 30, 2023 38.72 38.96 38.53 38.77 34,415 +0.34(+0.89%)
Oct 27, 2023 38.76 38.76 38.38 38.43 18,111 -0.30(-0.78%)
Oct 26, 2023 38.62 39.01 38.61 38.73 17,886 +0.18(+0.47%)
Oct 25, 2023 38.72 38.75 38.43 38.55 33,760 -0.30(-0.78%)
Oct 24, 2023 39.06 39.21 38.77 38.86 12,018 +0.12(+0.31%)
Oct 23, 2023 38.98 39.18 38.73 38.74 22,212 -0.31(-0.79%)
Oct 20, 2023 39.54 39.56 39.05 39.05 13,611 -0.43(-1.09%)
Oct 19, 2023 40.09 40.19 39.48 39.48 30,197 -0.62(-1.53%)
Oct 18, 2023 40.53 40.53 40.08 40.09 15,043 -0.80(-1.95%)
Oct 17, 2023 40.21 41.04 40.21 40.89 62,105 +0.57(+1.41%)
Oct 16, 2023 39.92 40.49 40.02 40.32 232,909 +0.62(+1.56%)
Oct 13, 2023 40.20 40.20 39.65 39.70 11,428 -0.27(-0.68%)
Oct 12, 2023 40.74 40.74 39.75 39.98 15,121 -0.74(-1.83%)
Oct 11, 2023 40.80 41.02 40.47 40.72 8,950 +0.01(+0.02%)
Oct 10, 2023 40.98 41.03 40.71 40.71 5,338 +0.30(+0.74%)
Oct 09, 2023 39.85 40.55 39.85 40.41 7,938 +0.29(+0.72%)
Oct 06, 2023 39.73 40.38 39.50 40.12 26,995 +0.18(+0.45%)
Oct 05, 2023 40.06 40.07 39.77 39.94 60,926 -0.02(-0.05%)
Oct 04, 2023 39.95 40.07 39.58 39.96 12,159 +0.05(+0.12%)
Oct 03, 2023 40.36 40.37 39.80 39.91 16,276 -0.61(-1.50%)
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.