Skip to main content

WisdomTree U.S. SmallCap Quality Dividend Growth Fund (NQ:DGRS)

46.55 -0.27 (-0.58%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 46.88 46.88 46.49 46.55 37,726 -0.27(-0.58%)
Jun 27, 2025 46.76 47.01 46.52 46.82 80,888 +0.23(+0.49%)
Jun 26, 2025 45.98 46.59 45.98 46.59 36,942 +0.74(+1.61%)
Jun 25, 2025 46.35 46.35 45.83 45.85 37,528 -0.52(-1.11%)
Jun 24, 2025 46.15 46.51 46.13 46.37 39,713 +0.38(+0.82%)
Jun 23, 2025 45.22 45.99 44.93 45.99 22,436 +0.63(+1.38%)
Jun 20, 2025 45.80 45.80 45.16 45.36 10,549 -0.22(-0.48%)
Jun 18, 2025 45.38 45.97 45.38 45.58 19,525 +0.23(+0.50%)
Jun 17, 2025 45.54 45.83 45.34 45.35 18,309 -0.58(-1.26%)
Jun 16, 2025 45.83 46.13 45.69 45.93 39,382 +0.52(+1.14%)
Jun 13, 2025 45.90 45.98 45.31 45.41 22,327 -1.04(-2.23%)
Jun 12, 2025 46.28 46.44 46.18 46.44 16,984 -0.16(-0.34%)
Jun 11, 2025 46.89 47.00 46.55 46.60 18,405 -0.19(-0.40%)
Jun 10, 2025 46.67 47.01 46.56 46.79 12,188 +0.30(+0.64%)
Jun 09, 2025 46.40 46.72 46.31 46.49 68,104 +0.35(+0.75%)
Jun 06, 2025 46.01 46.26 45.91 46.15 13,262 +0.65(+1.42%)
Jun 05, 2025 45.42 45.73 45.24 45.50 20,093 +0.04(+0.09%)
Jun 04, 2025 45.61 45.76 45.46 45.46 21,854 -0.17(-0.37%)
Jun 03, 2025 44.85 45.73 44.82 45.63 18,909 +0.78(+1.73%)
Jun 02, 2025 45.24 45.24 44.52 44.85 20,524 -0.35(-0.77%)
May 30, 2025 45.27 45.51 45.15 45.20 16,660 -0.32(-0.70%)
May 29, 2025 45.59 45.60 45.15 45.52 18,721 +0.18(+0.40%)
May 28, 2025 45.86 45.86 45.29 45.34 19,829 -0.53(-1.15%)
May 27, 2025 45.25 45.88 45.09 45.87 70,066 +1.25(+2.81%)
May 23, 2025 44.13 44.75 44.13 44.61 49,679 -0.40(-0.88%)
May 22, 2025 44.95 45.22 44.81 45.01 19,429 -0.10(-0.22%)
May 21, 2025 45.95 45.97 45.10 45.11 18,743 -1.44(-3.10%)
May 20, 2025 46.43 46.70 46.43 46.55 28,071 -0.01(-0.02%)
May 19, 2025 46.20 46.62 46.20 46.56 79,522 -0.22(-0.47%)
May 16, 2025 46.64 46.85 46.44 46.78 15,032 +0.19(+0.41%)
May 15, 2025 46.29 46.59 46.16 46.59 17,608 +0.32(+0.69%)
May 14, 2025 46.55 46.55 46.26 46.27 14,250 -0.49(-1.04%)
May 13, 2025 46.59 46.96 46.59 46.76 21,974 +0.25(+0.53%)
May 12, 2025 46.42 46.98 46.18 46.51 25,871 +1.78(+3.97%)
May 09, 2025 44.80 44.95 44.60 44.73 33,558 -0.08(-0.17%)
May 08, 2025 44.12 45.05 44.12 44.81 31,329 +1.07(+2.46%)
May 07, 2025 44.00 44.09 43.51 43.74 16,745 -0.10(-0.23%)
May 06, 2025 43.61 43.95 43.31 43.84 44,806 -0.23(-0.52%)
May 05, 2025 43.94 44.44 43.94 44.07 28,839 -0.28(-0.63%)
May 02, 2025 43.90 44.50 43.86 44.34 26,438 +0.88(+2.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.