Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

50.43 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 50.49 50.59 50.14 50.43 26,686 -0.31(-0.61%)
Oct 02, 2024 50.87 51.11 50.66 50.74 13,997 -0.25(-0.49%)
Oct 01, 2024 51.09 51.17 50.66 50.99 16,596 -0.54(-1.05%)
Sep 30, 2024 51.23 51.55 51.08 51.53 84,275 +0.16(+0.31%)
Sep 27, 2024 51.48 51.89 51.26 51.37 18,156 +0.41(+0.81%)
Sep 26, 2024 51.02 51.29 50.96 50.96 20,082 +0.35(+0.69%)
Sep 25, 2024 51.34 51.34 50.61 50.61 33,104 -0.61(-1.19%)
Sep 24, 2024 51.12 51.31 51.03 51.22 27,573 +0.28(+0.56%)
Sep 23, 2024 51.20 51.20 50.80 50.94 24,891 -0.02(-0.04%)
Sep 20, 2024 51.32 51.32 50.94 50.96 31,844 -0.61(-1.18%)
Sep 19, 2024 51.82 51.82 51.20 51.56 43,954 +0.88(+1.73%)
Sep 18, 2024 50.75 51.82 50.55 50.69 44,597 +0.02(+0.05%)
Sep 17, 2024 50.40 51.19 50.40 50.66 14,869 +0.61(+1.21%)
Sep 16, 2024 49.92 50.11 49.70 50.05 30,971 +0.34(+0.68%)
Sep 13, 2024 49.08 49.81 49.08 49.72 20,118 +1.13(+2.32%)
Sep 12, 2024 48.16 48.76 47.94 48.59 32,487 +0.55(+1.14%)
Sep 11, 2024 48.01 48.11 47.18 48.04 30,555 -0.14(-0.28%)
Sep 10, 2024 48.28 48.28 47.78 48.18 12,364 -0.04(-0.09%)
Sep 09, 2024 48.42 48.69 48.22 48.22 25,136 -0.13(-0.27%)
Sep 06, 2024 49.05 49.36 48.20 48.35 20,496 -0.81(-1.64%)
Sep 05, 2024 49.64 49.64 48.97 49.16 14,592 -0.32(-0.64%)
Sep 04, 2024 49.62 49.95 49.33 49.48 29,385 -0.20(-0.41%)
Sep 03, 2024 50.58 50.61 49.63 49.68 18,305 -1.30(-2.55%)
Aug 30, 2024 50.76 51.01 50.30 50.99 13,164 +0.37(+0.74%)
Aug 29, 2024 50.60 51.06 50.32 50.61 14,241 +0.28(+0.56%)
Aug 28, 2024 50.54 50.71 50.12 50.33 28,412 -0.31(-0.60%)
Aug 27, 2024 50.66 50.78 50.40 50.63 16,601 -0.26(-0.51%)
Aug 26, 2024 51.23 51.37 50.84 50.90 27,811 +0.06(+0.12%)
Aug 23, 2024 49.65 51.01 49.65 50.84 26,789 +1.57(+3.18%)
Aug 22, 2024 49.60 49.63 49.27 49.27 46,180 -0.32(-0.65%)
Aug 21, 2024 49.45 49.66 49.21 49.59 39,291 +0.54(+1.10%)
Aug 20, 2024 49.62 49.62 49.04 49.05 24,336 -0.65(-1.30%)
Aug 19, 2024 49.39 49.75 49.39 49.70 26,445 +0.29(+0.58%)
Aug 16, 2024 49.18 49.62 49.18 49.41 30,171 +0.24(+0.49%)
Aug 15, 2024 49.08 49.51 48.96 49.17 20,889 +1.00(+2.07%)
Aug 14, 2024 48.50 48.50 48.02 48.18 21,315 -0.16(-0.34%)
Aug 13, 2024 47.93 48.46 47.70 48.34 26,264 +0.76(+1.59%)
Aug 12, 2024 48.02 48.02 47.52 47.59 50,704 -0.49(-1.01%)
Aug 09, 2024 48.14 48.14 47.83 48.07 10,507 -0.01(-0.02%)
Aug 08, 2024 47.87 48.15 47.65 48.08 21,953 +0.78(+1.65%)
Aug 07, 2024 48.48 48.50 47.23 47.30 32,882 -0.51(-1.07%)
Aug 06, 2024 47.56 48.39 47.23 47.81 17,165 +0.35(+0.74%)
Aug 05, 2024 46.80 47.83 46.29 47.46 38,217 -1.43(-2.93%)
Aug 02, 2024 49.11 49.11 48.58 48.90 45,532 -1.53(-3.04%)
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.