ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

DGRG Wt Us Grw Etf

3,535.50
18.00 (0.51%)
Jun 14 2024 - Closed
Delayed by 15 minutes

DGRG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 3,535.50 18.00 0.51% 3,535.00 3,577.00 3,523.00 228
Jun 13 2024 3,517.50 29.00 0.83% 3,524.00 3,554.00 3,502.00 464
Jun 12 2024 3,488.50 16.50 0.48% 3,488.50 3,488.50 3,488.50 163
Jun 11 2024 3,472.00 2.00 0.06% 3,486.00 3,486.00 3,455.50 691
Jun 10 2024 3,470.00 -6.50 -0.19% 3,470.00 3,470.00 3,470.00 486
Jun 07 2024 3,476.50 18.00 0.52% 3,459.00 3,512.00 3,449.50 925
Jun 06 2024 3,458.50 11.00 0.32% 3,471.00 3,497.50 3,446.50 1,522
Jun 05 2024 3,447.50 41.50 1.22% 3,447.50 3,447.50 3,447.50 312
Jun 04 2024 3,406.00 2.00 0.06% 3,418.00 3,456.00 3,394.50 1,416
Jun 03 2024 3,404.00 16.00 0.47% 3,447.00 3,447.00 3,326.00 1,655
May 31 2024 3,388.00 -12.00 -0.35% 3,399.00 3,412.00 3,312.50 558
May 30 2024 3,400.00 -10.00 -0.29% 3,416.00 3,425.00 3,393.00 777
May 29 2024 3,410.00 -7.50 -0.22% 3,420.00 3,420.00 3,394.50 4,069
May 28 2024 3,417.50 -24.50 -0.71% 3,447.00 3,447.00 3,416.00 4,119
May 24 2024 3,442.00 -19.00 -0.55% 3,445.00 3,449.00 3,433.00 810
May 23 2024 3,461.00 -8.50 -0.24% 3,461.00 3,461.00 3,461.00 1,488
May 22 2024 3,469.50 0.50 0.01% 3,469.00 3,472.00 3,452.50 442
May 21 2024 3,469.00 -10.50 -0.30% 3,473.00 3,479.00 3,458.50 676
May 20 2024 3,479.50 14.50 0.42% 3,481.00 3,482.50 3,462.50 6,150
May 17 2024 3,465.00 -25.00 -0.72% 3,501.00 3,501.00 3,464.00 1,822
May 16 2024 3,490.00 13.00 0.37% 3,493.00 3,493.00 3,484.50 850
May 15 2024 3,477.00 21.50 0.62% 3,468.00 3,487.00 3,343.00 2,249
May 14 2024 3,455.50 -10.50 -0.30% 3,469.00 3,469.00 3,331.00 2,929
May 13 2024 3,466.00 -1.00 -0.03% 3,478.00 3,481.50 3,462.00 2,252
May 10 2024 3,467.00 16.50 0.48% 3,472.00 3,474.50 3,336.50 1,269
May 09 2024 3,450.50 10.00 0.29% 3,448.00 3,460.00 3,341.50 955
May 08 2024 3,440.50 9.00 0.26% 3,445.00 3,449.50 3,431.00 3,126
May 07 2024 3,431.50 49.50 1.46% 3,429.00 3,441.00 3,416.50 2,409
May 03 2024 3,382.00 29.50 0.88% 3,366.00 3,397.50 3,352.50 434
May 02 2024 3,352.50 3.50 0.10% 3,356.00 3,373.00 3,285.00 428
May 01 2024 3,349.00 -28.00 -0.83% 3,352.00 3,357.50 3,282.50 889
Apr 30 2024 3,377.00 -5.00 -0.15% 3,378.00 3,390.50 3,291.50 644
Apr 29 2024 3,382.00 -24.00 -0.70% 3,389.00 3,394.50 3,371.50 1,969
Apr 26 2024 3,406.00 50.00 1.49% 3,401.00 3,406.50 3,395.00 1,221
Apr 25 2024 3,356.00 -39.00 -1.15% 3,384.00 3,384.00 3,293.00 2,765
Apr 24 2024 3,395.00 3.00 0.09% 3,413.00 3,413.00 3,374.00 1,060
Apr 23 2024 3,392.00 20.00 0.59% 3,394.00 3,395.50 3,303.50 710
Apr 22 2024 3,372.00 20.50 0.61% 3,375.00 3,394.50 3,353.00 2,701
Apr 19 2024 3,351.50 -12.50 -0.37% 3,328.00 3,353.50 3,325.50 1,286
Apr 18 2024 3,364.00 14.00 0.42% 3,365.00 3,365.00 3,356.00 299
Apr 17 2024 3,350.00 -18.00 -0.53% 3,360.00 3,378.50 3,350.00 829
Apr 16 2024 3,368.00 -31.00 -0.91% 3,377.00 3,378.00 3,294.00 641
Apr 15 2024 3,399.00 -3.00 -0.09% 3,415.00 3,425.00 3,311.00 1,838
Apr 12 2024 3,402.00 5.00 0.15% 3,429.00 3,429.00 3,316.00 1,395
Apr 11 2024 3,397.00 0.50 0.01% 3,397.00 3,397.00 3,397.00 341
Apr 10 2024 3,396.50 17.00 0.50% 3,403.00 3,417.00 3,322.00 1,544
Apr 09 2024 3,379.50 -24.50 -0.72% 3,409.00 3,409.00 3,363.00 1,789
Apr 08 2024 3,404.00 -1.50 -0.04% 3,404.00 3,414.50 3,393.00 3,659
Apr 05 2024 3,405.50 -23.50 -0.69% 3,389.00 3,405.50 3,300.00 1,917
Apr 04 2024 3,429.00 -11.00 -0.32% 3,439.00 3,446.00 3,415.00 1,180
Apr 03 2024 3,440.00 2.00 0.06% 3,447.00 3,449.00 3,433.00 1,700
Apr 02 2024 3,438.00 -32.50 -0.94% 3,495.00 3,495.00 3,330.00 1,989
Mar 28 2024 3,470.50 22.00 0.64% 3,482.00 3,482.00 3,355.00 1,648
Mar 27 2024 3,448.50 0.00 0.00% 3,463.00 3,466.00 3,432.50 429
Mar 26 2024 3,448.50 2.50 0.07% 3,463.00 3,463.00 3,438.00 1,310
Mar 25 2024 3,446.00 -27.50 -0.79% 3,475.00 3,475.00 3,438.00 771
Mar 22 2024 3,473.50 1.00 0.03% 3,490.00 3,494.00 3,468.00 765
Mar 21 2024 3,472.50 74.00 2.18% 3,420.00 3,473.00 3,322.00 2,119
Mar 20 2024 3,398.50 13.00 0.38% 3,398.00 3,409.00 3,391.00 634
Mar 19 2024 3,385.50 1.00 0.03% 3,391.00 3,391.00 3,359.00 665
Mar 18 2024 3,384.50 22.00 0.65% 3,383.00 3,394.50 3,362.50 197

Your Recent History

Delayed Upgrade Clock