Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

47.96 -0.63 (-1.29%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 48.64 48.64 47.78 47.89 21,883 -0.63(-1.29%)
May 22, 2024 48.86 48.86 48.34 48.51 8,926 -0.47(-0.96%)
May 21, 2024 48.97 49.01 48.86 48.98 19,881 -0.07(-0.14%)
May 20, 2024 49.17 49.35 49.05 49.05 13,787 -0.14(-0.28%)
May 17, 2024 49.15 49.19 49.05 49.19 9,844 +0.05(+0.10%)
May 16, 2024 49.27 49.27 49.10 49.14 31,928 -0.20(-0.40%)
May 15, 2024 49.48 49.48 49.17 49.34 14,096 +0.17(+0.35%)
May 14, 2024 49.25 49.25 48.99 49.17 23,034 +0.45(+0.91%)
May 13, 2024 48.94 49.08 48.73 48.73 13,868 +0.03(+0.07%)
May 10, 2024 49.05 49.05 48.50 48.69 16,283 -0.29(-0.59%)
May 09, 2024 48.51 48.99 48.42 48.98 190,841 +0.68(+1.41%)
May 08, 2024 47.83 48.30 47.83 48.30 8,755 +0.07(+0.15%)
May 07, 2024 48.28 48.65 48.22 48.23 22,281 +0.03(+0.05%)
May 06, 2024 47.95 48.25 47.95 48.20 17,558 +0.58(+1.21%)
May 03, 2024 47.98 47.98 47.51 47.63 32,570 +0.33(+0.69%)
May 02, 2024 46.98 47.33 46.87 47.30 40,994 +0.76(+1.64%)
May 01, 2024 46.75 47.29 46.42 46.54 27,404 -0.14(-0.29%)
Apr 30, 2024 47.33 47.33 46.68 46.68 16,167 -0.97(-2.04%)
Apr 29, 2024 47.67 47.78 47.49 47.65 28,410 +0.20(+0.43%)
Apr 26, 2024 47.32 47.66 47.32 47.45 10,907 +0.14(+0.30%)
Apr 25, 2024 47.61 47.61 46.98 47.31 15,145 -0.40(-0.84%)
Apr 24, 2024 47.67 47.72 47.35 47.70 14,083 -0.02(-0.04%)
Apr 23, 2024 47.07 47.86 47.07 47.72 25,058 +0.73(+1.56%)
Apr 22, 2024 47.09 47.29 46.82 46.99 34,876 +0.18(+0.39%)
Apr 19, 2024 46.80 46.81 46.52 46.81 17,170 +0.59(+1.28%)
Apr 18, 2024 46.28 46.67 46.02 46.22 17,412 +0.10(+0.21%)
Apr 17, 2024 46.72 46.72 46.11 46.12 8,211 -0.31(-0.67%)
Apr 16, 2024 46.29 46.59 45.99 46.43 17,962 -0.13(-0.28%)
Apr 15, 2024 47.12 47.31 46.41 46.56 12,827 -0.33(-0.70%)
Apr 12, 2024 47.22 47.29 46.73 46.89 16,269 -0.59(-1.24%)
Apr 11, 2024 47.56 47.62 47.18 47.48 14,885 +0.11(+0.23%)
Apr 10, 2024 47.86 47.86 47.09 47.37 18,682 -1.25(-2.57%)
Apr 09, 2024 48.70 48.70 48.27 48.62 15,184 +0.07(+0.14%)
Apr 08, 2024 48.53 48.69 48.36 48.55 17,405 +0.36(+0.74%)
Apr 05, 2024 48.03 48.41 48.03 48.19 22,060 +0.06(+0.12%)
Apr 04, 2024 49.00 49.00 48.00 48.13 60,937 -0.36(-0.74%)
Apr 03, 2024 48.22 48.65 48.20 48.49 18,954 +0.19(+0.40%)
Apr 02, 2024 48.67 48.69 48.05 48.30 32,152 -0.72(-1.47%)
Apr 01, 2024 49.71 49.83 48.99 49.02 29,078 -0.46(-0.93%)
Mar 28, 2024 49.32 49.65 49.28 49.48 15,600 +0.28(+0.57%)
Mar 27, 2024 48.53 49.20 48.53 49.20 12,550 +0.95(+1.98%)
Mar 26, 2024 48.61 48.61 48.24 48.24 14,312 -0.07(-0.15%)
Mar 25, 2024 48.29 48.48 48.29 48.32 10,675 +0.09(+0.20%)
Mar 22, 2024 48.88 48.88 48.22 48.22 17,887 -0.61(-1.25%)
Mar 21, 2024 48.52 48.91 48.40 48.83 33,240 +0.67(+1.39%)
Mar 20, 2024 47.40 48.26 47.30 48.16 14,280 +0.68(+1.43%)
Mar 19, 2024 46.96 47.49 46.96 47.49 11,344 +0.42(+0.89%)
Mar 18, 2024 47.38 47.38 47.07 47.07 26,760 -0.23(-0.48%)
Mar 15, 2024 47.37 47.42 47.15 47.30 17,422 +0.06(+0.13%)
Mar 14, 2024 47.74 47.75 46.94 47.24 19,957 -0.66(-1.37%)
Mar 13, 2024 47.97 48.05 47.80 47.89 28,986 +0.12(+0.24%)
Mar 12, 2024 47.85 47.95 47.62 47.78 15,209 -0.10(-0.20%)
Mar 11, 2024 47.89 47.90 47.58 47.87 25,316 -0.16(-0.33%)
Mar 08, 2024 48.27 48.41 47.91 48.03 7,613 +0.17(+0.37%)
Mar 07, 2024 47.96 47.97 47.80 47.86 15,901 +0.35(+0.74%)
Mar 06, 2024 47.66 47.69 47.38 47.51 63,703 +0.09(+0.18%)
Mar 05, 2024 47.31 47.74 47.31 47.42 37,737 -0.08(-0.16%)
Mar 04, 2024 47.42 47.86 47.42 47.50 17,516 +0.03(+0.06%)
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.