Singapore markets closed

WisdomTree Trust - WisdomTree U.S. SmallCap Quality Dividend Growth Fund (DGRS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
44.50+0.22 (+0.50%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Sep 202144.2744.6644.1844.5044.5013,000
14 Sep 202145.0945.0944.0944.0944.097,600
13 Sep 202145.1745.1744.5944.8744.876,300
10 Sep 202144.9945.1844.9244.9244.922,800
09 Sep 202145.4245.5745.3045.3045.3013,100
08 Sep 202145.5745.5745.2245.4245.4217,700
07 Sep 202146.0146.0945.7345.7345.737,300
03 Sep 202146.1546.1545.8746.0446.046,300
02 Sep 202146.2546.3346.0846.0846.088,600
01 Sep 202146.1446.1545.7145.9945.995,600
31 Aug 202146.0446.2045.8246.0346.0310,500
30 Aug 202146.5446.5445.9845.9845.9810,400
27 Aug 202145.4146.4545.4146.4546.455,400
26 Aug 202145.7845.7845.3845.4245.424,100
25 Aug 202145.7546.1745.7545.9745.9712,000
25 Aug 20210.115 Dividend
24 Aug 202145.8845.9645.7645.9045.794,300
23 Aug 202145.8645.8845.6345.7645.656,700
20 Aug 202145.0345.4844.9245.4745.366,400
19 Aug 202144.7144.9944.6044.7844.6718,800
18 Aug 202145.6945.8645.1845.1845.0710,400
17 Aug 202146.0446.0445.2545.6845.577,100
16 Aug 202146.4846.4846.1746.3046.187,400
13 Aug 202146.3246.5246.3246.4846.363,100
12 Aug 202146.8946.8946.4646.5846.465,200
11 Aug 202146.3346.7146.2846.7146.5910,800
10 Aug 202145.6446.2345.6146.2246.1019,000
09 Aug 202145.8945.9945.6045.7045.596,100
06 Aug 202145.7346.1245.7345.9945.878,100
05 Aug 202145.1245.5045.1145.4345.3221,400
04 Aug 202145.3245.3944.8844.8844.778,400
03 Aug 202145.3145.8245.0245.6545.5428,400
02 Aug 202145.7346.1045.1745.1745.0615,700
30 Jul 202145.9345.9345.2945.2945.1848,800
29 Jul 202145.6245.8745.5845.6845.576,900
28 Jul 202145.1545.3944.8045.2145.1010,400
27 Jul 202144.8644.8644.5644.8444.7359,600
26 Jul 202144.7845.2044.7844.9944.8822,100
26 Jul 20210.08 Dividend
23 Jul 202144.7544.7944.3744.7944.605,700
22 Jul 202145.0145.0144.3944.3944.2010,100
21 Jul 202145.2145.5345.0545.1444.955,500
20 Jul 202143.8745.2843.8745.1444.9528,500
19 Jul 202144.0744.3343.4443.5743.3820,200
16 Jul 202145.6145.6144.6744.6744.486,000
15 Jul 202144.9945.2744.8645.2145.026,300
14 Jul 202145.6745.6745.0745.1544.9613,500
13 Jul 202146.0146.0145.4845.4845.296,100
12 Jul 202145.8246.1145.5946.0645.8610,700
09 Jul 202145.3045.9145.3045.9145.716,600
08 Jul 202144.5145.1944.5144.7444.558,900
07 Jul 202145.4445.5545.3245.4545.268,100
06 Jul 202146.4846.4845.2045.5745.3734,500
02 Jul 202146.8046.8046.3246.4946.2910,200
01 Jul 202146.7246.8446.5046.8246.624,600
30 Jun 202146.1046.5946.1046.4746.277,600
29 Jun 202146.6046.6046.1746.1745.975,000
28 Jun 202146.9647.0746.1346.3546.159,600
25 Jun 202146.8547.2346.8547.0046.807,500
24 Jun 202146.5846.8346.2146.7646.569,200
24 Jun 20210.14 Dividend
23 Jun 202146.5546.7346.4646.5046.167,000
22 Jun 202146.3946.5546.0046.5246.185,100
21 Jun 202145.7546.5745.7546.4646.125,900
18 Jun 202146.0046.0045.3545.3545.029,300
17 Jun 202147.0047.0046.2646.5046.169,100
16 Jun 202147.3047.7047.3047.5947.245,000
15 Jun 202147.5447.8547.4447.7047.357,400
14 Jun 202148.1248.1247.3747.4847.137,000
11 Jun 202147.8247.9947.7047.9947.645,800
10 Jun 202148.4048.4047.5447.5447.195,000
09 Jun 202148.3848.3848.0548.0847.7376,900
08 Jun 202148.1348.5447.9448.4448.098,900
07 Jun 202148.0648.0647.7647.9947.644,100
04 Jun 202147.5447.8447.5447.8347.489,700
03 Jun 202147.9447.9447.5047.8547.509,100
02 Jun 202148.5348.5347.9748.0547.7055,200
01 Jun 202147.8948.4447.8948.4248.076,900
28 May 202147.9547.9547.4747.7147.365,200
27 May 202147.8047.8647.7547.8347.485,300
26 May 202146.9447.4046.8547.3847.038,100
25 May 202147.7047.7546.7946.8246.4854,100
24 May 202147.6247.6247.2947.4147.065,700
24 May 20210.03 Dividend
21 May 202147.6047.6047.1847.3646.992,700
20 May 202146.8847.1046.8047.0446.6715,100
19 May 202146.8547.0246.5446.9546.5817,000
18 May 202147.8948.0247.4147.4147.035,300
17 May 202147.9348.0647.6148.0347.656,900
14 May 202147.7848.0547.5748.0547.678,400
13 May 202146.0447.5746.0447.3146.947,800
12 May 202147.1747.3046.0146.0145.659,000
11 May 202147.1947.4147.0347.3046.9310,600
10 May 202148.4548.6947.8447.8447.4628,500
07 May 202147.9148.2547.9148.2347.857,700
06 May 202147.2647.9647.2547.9647.583,300
05 May 202147.2849.4146.9747.3847.018,800
04 May 202147.2147.3246.9047.2746.9012,500
03 May 202146.9847.5546.9047.4047.0244,200
30 Apr 202146.7446.7846.3146.4546.088,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...