WisdomTree Trust (DGRS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 1.87450670876 | 50.68 | 52.25 | 50.19 | 49479 | 51.33614925 | SP |
| 4 | 4.42 | 9.36242321542 | 47.21 | 52.25 | 46.1 | 40159 | 49.3021342 | SP |
| 12 | 3.6 | 7.49531542786 | 48.03 | 52.25 | 46.1 | 32729 | 48.55923137 | SP |
| 26 | 4.76 | 10.1557499467 | 46.87 | 52.25 | 45.3741 | 28167 | 48.02961767 | SP |
| 52 | 6.93 | 15.5033557047 | 44.7 | 52.25 | 38.45 | 27757 | 45.57823035 | SP |
| 156 | 6.01 | 13.1740464708 | 45.62 | 52.25 | 35.95 | 22286 | 43.85099824 | SP |
| 260 | 15.73 | 43.8161559889 | 35.9 | 52.25 | 20 | 20411 | 40.71902413 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 52.0547 | 0.67 | 1.31 | 52 | 52.205 | 51.61 | 41244 |
| 1721946900 | 51.38 | 0.88 | 1.73 | 50.56 | 51.92 | 50.56 | 83919 |
| 1721860500 | 50.505 | -0.99 | -1.91 | 51.13 | 51.58 | 50.46 | 42927 |
| 1721774100 | 51.49 | 0.42 | 0.82 | 51.02 | 51.68 | 50.85 | 50435 |
| 1721687700 | 51.07 | 0.52 | 1.03 | 50.68 | 51.17 | 50.19 | 31267 |
| 1721428500 | 50.55 | -0.27 | -0.54 | 50.73 | 50.79 | 50.45 | 18001 |
| 1721342100 | 50.8243 | -0.54 | -1.04 | 51.18 | 52 | 50.7 | 28846 |
| 1721255700 | 51.36 | 0.12 | 0.23 | 50.97 | 51.77 | 50.97 | 34410 |
| 1721169300 | 51.24 | 1.72 | 3.47 | 49.96 | 51.319 | 49.87 | 53348 |
| 1721082900 | 49.52 | 0.73 | 1.50 | 49.11 | 49.9219 | 49.08 | 54709 |
| 1720823700 | 48.79 | 0.47 | 0.97 | 48.8 | 49.1131 | 48.75 | 37756 |
| 1720737300 | 48.32 | 1.65 | 3.54 | 47.58 | 48.44 | 47.4238 | 37963 |
| 1720650900 | 46.67 | 0.54 | 1.17 | 46.38 | 46.74 | 46.29 | 22784 |
| 1720564500 | 46.13 | -0.47 | -1.01 | 46.58 | 46.58 | 46.1 | 19226 |
| 1720478100 | 46.6 | 0.21 | 0.45 | 46.77 | 47.03 | 46.5968 | 13790 |
| 1720218900 | 46.39 | -0.54 | -1.15 | 46.93 | 46.93 | 46.35 | 61995 |
| 1720040640 | 46.93 | 0.03 | 0.07 | 47 | 47.1043 | 46.89 | 14223 |
| 1719959700 | 46.8967 | 0.27 | 0.57 | 46.72 | 46.953 | 46.72 | 24545 |
| 1719873300 | 46.63 | -0.13 | -0.28 | 47.21 | 47.21 | 46.53 | 99626 |
| 1719614100 | 46.7588 | 0 | 0.00 | 46.7588 | 46.7588 | 46.7588 | 0 |
| 1719527700 | 46.7588 | 0.08 | 0.17 | 46.82 | 46.82 | 46.48 | 23497 |
| 1719441300 | 46.68 | -0.09 | -0.19 | 46.6 | 46.74 | 46.48 | 22485 |
| 1719354900 | 46.77 | -0.68 | -1.44 | 47.2 | 47.2 | 46.641 | 19064 |
| 1719268500 | 47.4549 | 0.5 | 1.08 | 47.17 | 47.72 | 47.17 | 10222 |
| 1719009300 | 46.95 | -0.04 | -0.09 | 46.97 | 47 | 46.82 | 8350 |
| 1718922900 | 46.99 | -0.15 | -0.31 | 47 | 47.3016 | 46.84 | 16449 |
| 1718750100 | 47.1356 | 0.08 | 0.17 | 47.2 | 47.3386 | 47.09 | 30259 |
| 1718663700 | 47.055 | 0.48 | 1.04 | 46.4 | 47.055 | 46.4 | 12605 |
| 1718404500 | 46.57 | -0.77 | -1.63 | 46.9 | 46.9 | 46.4204 | 25544 |
| 1718318100 | 47.34 | -0.36 | -0.75 | 47.7 | 47.7 | 47.075 | 6390 |
| 1718231700 | 47.7 | 0.52 | 1.10 | 48.19 | 48.58 | 47.7 | 17120 |
| 1718145300 | 47.18 | -0.18 | -0.38 | 47.07 | 47.21 | 46.86 | 27793 |
| 1718058900 | 47.36 | 0.03 | 0.06 | 47.06 | 47.4 | 47.06 | 16321 |
| 1717799700 | 47.33 | -0.5 | -1.05 | 47.4 | 47.64 | 47.2201 | 72192 |
| 1717713300 | 47.83 | -0.34 | -0.71 | 47.98 | 47.9824 | 47.62 | 19213 |
| 1717626900 | 48.17 | 0.3 | 0.63 | 48.17 | 48.19 | 47.83 | 125819 |
| 1717540500 | 47.8664 | -0.78 | -1.61 | 48.28 | 48.28 | 47.83 | 21625 |
| 1717454100 | 48.65 | -0.24 | -0.49 | 49.25 | 49.25 | 48.3928 | 11177 |
| 1717194900 | 48.89 | 0.63 | 1.31 | 48.43 | 48.9 | 48.43 | 19204 |
| 1717108500 | 48.26 | 0.65 | 1.37 | 47.75 | 48.28 | 47.75 | 17901 |
| 1717022100 | 47.61 | -0.64 | -1.33 | 47.65 | 47.82 | 47.5492 | 21629 |
| 1716935700 | 48.25 | -0.22 | -0.45 | 48.67 | 48.67 | 48.22 | 10304 |
| 1716590100 | 48.47 | 0.51 | 1.06 | 48.3 | 48.47 | 48.1208 | 21561 |
| 1716503700 | 47.9623 | -0.63 | -1.29 | 48.72 | 48.72 | 47.85 | 21849 |
| 1716417300 | 48.59 | -0.47 | -0.96 | 48.92 | 48.94 | 48.4167 | 8913 |
| 1716330900 | 49.06 | -0.07 | -0.14 | 49.05 | 49.089 | 48.9333 | 19850 |
| 1716244500 | 49.13 | -0.14 | -0.28 | 49.25 | 49.4279 | 49.129 | 13766 |
| 1715985300 | 49.27 | 0.05 | 0.10 | 49.23 | 49.27 | 49.13 | 9829 |
| 1715898900 | 49.22 | -0.2 | -0.40 | 49.35 | 49.35 | 49.1816 | 31879 |
| 1715812500 | 49.42 | 0.17 | 0.35 | 49.56 | 49.56 | 49.25 | 14074 |
| 1715726100 | 49.25 | 0.45 | 0.91 | 49.33 | 49.45 | 49.07 | 22998 |
| 1715639700 | 48.8042 | 0.03 | 0.07 | 49.02 | 49.1587 | 48.8042 | 13847 |
| 1715380500 | 48.771 | -0.29 | -0.59 | 49.13 | 49.13 | 48.5768 | 16258 |
| 1715294100 | 49.06 | 0.68 | 1.41 | 48.59 | 49.07 | 48.5 | 190543 |
| 1715207700 | 48.3774 | 0.07 | 0.15 | 47.9 | 48.38 | 47.9 | 8742 |
| 1715121300 | 48.3056 | 0.03 | 0.05 | 48.36 | 48.73 | 48.3 | 22247 |
| 1715034900 | 48.28 | 0.58 | 1.21 | 48.03 | 48.33 | 48.03 | 17531 |
| 1714775700 | 47.7041 | 0.33 | 0.69 | 48.06 | 48.06 | 47.58 | 32520 |
| 1714689300 | 47.3775 | 0.76 | 1.64 | 47.05 | 47.4 | 46.94 | 40930 |
| 1714602900 | 46.6126 | -0.14 | -0.29 | 46.82 | 47.36 | 46.49 | 27362 |
| 1714516500 | 46.75 | -0.97 | -2.04 | 47.4 | 47.4 | 46.75 | 16142 |
| 1714430100 | 47.7228 | 0.2 | 0.43 | 47.74 | 47.85 | 47.56 | 28366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
