WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL)

DNL
🏛️ 美国 →
39.94
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 39.82 39.96 39.79 39.94 0.0M
2025-09-25 39.96 40.00 39.71 39.89 0.2M
2025-09-24 40.55 40.61 40.40 40.47 0.0M
2025-09-23 40.89 40.99 40.78 40.87 0.1M
2025-09-22 40.66 40.89 40.64 40.85 0.2M
2025-09-19 40.78 40.82 40.72 40.74 0.0M
2025-09-18 41.02 41.10 40.89 41.06 0.0M
2025-09-17 40.93 41.04 40.69 40.75 0.0M
2025-09-16 40.87 40.92 40.73 40.86 0.0M
2025-09-15 40.62 40.70 40.61 40.68 0.0M
2025-09-12 40.41 40.41 40.27 40.31 0.1M
2025-09-11 40.16 40.46 40.16 40.41 0.0M
2025-09-10 40.00 40.14 39.96 40.01 0.0M
2025-09-09 39.85 39.89 39.73 39.75 0.0M
2025-09-08 39.61 39.75 39.56 39.75 0.0M
2025-09-05 39.54 39.54 39.16 39.35 0.0M
2025-09-04 38.88 39.07 38.84 39.05 0.0M
2025-09-03 38.73 38.91 38.71 38.83 0.0M
2025-09-02 38.40 38.62 38.38 38.59 0.0M
2025-08-29 39.12 39.17 38.99 39.07 0.0M
2025-08-28 39.42 39.50 39.40 39.46 0.0M
2025-08-27 39.19 39.42 39.18 39.42 0.0M
2025-08-26 39.37 39.43 39.32 39.41 0.0M
2025-08-25 39.65 39.70 39.39 39.39 0.0M
2025-08-22 39.24 39.80 39.16 39.74 0.0M
2025-08-21 39.13 39.17 39.04 39.07 0.0M
2025-08-20 39.39 39.42 39.21 39.31 0.0M
2025-08-19 39.55 39.64 39.39 39.40 0.0M
2025-08-18 39.68 39.68 39.58 39.63 0.0M
2025-08-15 39.49 39.55 39.44 39.53 0.0M
2025-08-14 39.34 39.46 39.27 39.46 0.1M
2025-08-13 39.59 39.65 39.50 39.64 0.0M
2025-08-12 39.09 39.47 39.09 39.46 0.1M
2025-08-11 39.13 39.22 38.99 39.00 0.0M
2025-08-08 39.23 39.30 39.07 39.24 0.0M
2025-08-07 39.16 39.16 39.00 39.15 0.0M
2025-08-06 38.59 38.73 38.52 38.63 0.0M
2025-08-05 38.68 38.73 38.58 38.68 0.0M
2025-08-04 38.63 38.77 38.59 38.69 0.0M
2025-08-01 38.32 38.32 38.06 38.31 0.0M
2025-07-31 38.75 38.83 38.48 38.48 0.0M
2025-07-30 39.25 39.37 39.05 39.23 0.1M
2025-07-29 39.62 39.63 39.36 39.45 0.0M
2025-07-28 40.00 40.00 39.77 39.84 0.0M
2025-07-25 40.25 40.42 40.18 40.42 0.0M
2025-07-24 40.70 40.74 40.51 40.51 0.0M
2025-07-23 40.46 40.87 40.46 40.84 0.0M
2025-07-22 40.01 40.22 39.92 40.16 0.0M
2025-07-21 40.06 40.20 39.96 40.10 0.0M
2025-07-18 40.25 40.25 39.79 39.85 0.0M
2025-07-17 39.92 40.16 39.92 40.09 0.0M
2025-07-16 39.84 40.09 39.73 40.01 0.0M
2025-07-15 40.32 40.32 39.84 39.92 0.0M
2025-07-14 39.92 40.07 39.92 40.06 0.0M
2025-07-11 40.27 40.31 40.23 40.23 0.0M
2025-07-10 40.46 40.73 40.46 40.63 0.0M
2025-07-09 40.32 40.51 40.30 40.51 0.0M
2025-07-08 39.96 40.27 39.96 40.27 0.0M
2025-07-07 40.09 40.21 39.88 40.03 0.0M
2025-07-03 40.40 40.51 40.39 40.48 0.0M
2025-07-02 39.93 40.49 39.93 40.49 0.0M
2025-07-01 40.04 40.19 40.04 40.07 0.0M
2025-06-30 40.08 40.28 40.04 40.27 0.0M
2025-06-27 40.04 40.25 39.94 40.16 0.0M
2025-06-26 39.70 39.84 39.59 39.78 0.0M
2025-06-25 39.32 39.39 39.25 39.33 0.0M
2025-06-24 39.48 39.76 39.45 39.75 0.0M
2025-06-23 38.68 39.22 38.66 39.20 0.0M
2025-06-20 39.25 39.25 38.91 38.95 0.0M
2025-06-18 39.30 39.59 39.28 39.44 0.0M
2025-06-17 39.53 39.62 39.21 39.26 0.0M
2025-06-16 39.87 40.02 39.71 39.76 0.1M
2025-06-13 39.49 40.22 39.45 39.50 0.1M
2025-06-12 40.00 40.19 40.00 40.18 0.0M
2025-06-11 39.97 40.11 39.89 39.90 0.0M
2025-06-10 39.85 40.00 39.85 40.00 0.0M
2025-06-09 39.47 39.68 39.47 39.58 0.0M
2025-06-06 39.37 39.43 39.28 39.36 0.0M
2025-06-05 39.35 39.45 39.13 39.21 0.0M
2025-06-04 39.09 39.32 39.09 39.26 0.0M
2025-06-03 38.70 38.91 38.70 38.81 0.0M
2025-06-02 38.77 39.07 38.75 39.05 0.0M
2025-05-30 38.76 38.76 38.47 38.74 0.0M
2025-05-29 38.88 38.88 38.73 38.86 0.1M
2025-05-28 38.76 38.87 38.62 38.62 0.0M
2025-05-27 39.06 39.16 39.00 39.01 0.0M
2025-05-23 38.27 38.58 38.27 38.45 0.0M
2025-05-22 38.42 38.65 38.36 38.63 0.0M
2025-05-21 38.79 38.98 38.54 38.57 0.0M
2025-05-20 38.69 38.84 38.68 38.81 0.0M
2025-05-19 38.38 38.79 38.38 38.79 0.0M
2025-05-16 38.63 38.71 38.46 38.63 0.1M
2025-05-15 38.38 38.66 38.35 38.66 0.0M
2025-05-14 38.50 38.54 38.23 38.30 0.1M
2025-05-13 38.09 38.48 38.09 38.42 0.0M
2025-05-12 37.79 38.02 37.70 38.01 0.1M
2025-05-09 37.53 37.59 37.33 37.36 0.0M
2025-05-08 37.35 37.35 37.14 37.14 0.0M
2025-05-07 37.27 37.35 37.08 37.27 0.0M
2025-05-06 37.59 37.62 37.42 37.42 0.1M
2025-05-05 38.00 38.19 37.81 37.84 0.0M
2025-05-02 37.48 37.60 37.47 37.56 0.0M
2025-05-01 36.86 36.91 36.66 36.66 0.0M
2025-04-30 36.45 36.74 36.34 36.72 0.0M
2025-04-29 36.54 36.76 36.54 36.72 0.0M
2025-04-28 36.42 36.56 36.29 36.56 0.0M
2025-04-25 36.23 36.43 36.11 36.39 0.0M
2025-04-24 35.94 36.36 35.93 36.34 0.0M
2025-04-23 35.90 36.13 35.62 35.71 0.0M
2025-04-22 35.19 35.56 35.19 35.37 0.0M
2025-04-21 35.22 35.22 34.64 34.85 0.0M
2025-04-17 35.01 35.28 34.96 35.06 0.1M
2025-04-16 35.05 35.14 34.62 34.77 0.0M
2025-04-15 35.25 35.37 35.11 35.18 0.0M
2025-04-14 35.05 35.22 34.83 35.11 0.0M
2025-04-11 34.06 34.79 34.04 34.70 0.0M
2025-04-10 33.88 33.91 33.03 33.70 0.1M
2025-04-09 31.97 34.80 31.84 34.61 0.2M
2025-04-08 33.37 33.39 31.74 32.16 0.1M
2025-04-07 32.08 33.44 31.71 32.34 0.1M
2025-04-04 34.01 34.01 32.98 33.00 0.1M
2025-04-03 35.68 35.68 35.07 35.09 0.1M
2025-04-02 35.56 35.99 35.56 35.94 0.1M
2025-04-01 35.75 35.97 35.64 35.87 0.0M
2025-03-31 35.56 35.74 35.31 35.67 0.0M
2025-03-28 36.29 36.29 35.92 35.94 0.0M
2025-03-27 36.38 36.54 36.35 36.41 0.1M
2025-03-26 36.78 36.79 36.45 36.53 0.2M
2025-03-25 37.11 37.23 37.09 37.12 0.1M
2025-03-24 36.83 36.98 36.83 36.95 0.1M
2025-03-21 36.72 36.88 36.68 36.86 0.2M
2025-03-20 36.94 37.16 36.94 37.16 0.3M
2025-03-19 37.14 37.37 37.06 37.26 0.0M
2025-03-18 37.36 37.36 37.10 37.25 0.0M
2025-03-17 37.23 37.50 37.18 37.39 0.2M
2025-03-14 36.70 37.05 36.66 36.99 0.0M
2025-03-13 36.42 36.51 36.20 36.34 0.0M
2025-03-12 36.64 36.76 36.47 36.67 0.1M
2025-03-11 36.73 36.80 36.34 36.61 0.1M
2025-03-10 36.89 36.94 36.30 36.56 0.2M
2025-03-07 37.36 37.67 37.28 37.67 0.0M
2025-03-06 37.48 37.75 37.34 37.41 0.2M
2025-03-05 37.51 37.91 37.51 37.83 0.0M
2025-03-04 36.79 37.39 36.56 37.05 0.1M
2025-03-03 37.39 37.39 36.64 36.81 0.0M
2025-02-28 36.77 36.86 36.52 36.80 0.1M
2025-02-27 37.37 37.37 36.81 36.81 0.1M
2025-02-26 37.74 37.92 37.57 37.66 0.0M
2025-02-25 37.85 37.86 37.57 37.68 0.1M
2025-02-24 37.75 37.79 37.52 37.52 0.1M
2025-02-21 38.00 38.00 37.55 37.63 0.0M
2025-02-20 37.97 38.04 37.87 38.04 0.0M
2025-02-19 37.90 37.99 37.82 37.94 0.0M
2025-02-18 38.20 38.23 38.11 38.21 0.0M
2025-02-14 37.97 38.01 37.85 37.90 0.0M
2025-02-13 37.60 37.93 37.59 37.92 0.0M
2025-02-12 37.26 37.67 37.24 37.59 0.1M
2025-02-11 37.54 37.70 37.51 37.66 0.0M
2025-02-10 37.55 37.72 37.55 37.65 0.0M
2025-02-07 37.81 37.82 37.38 37.39 0.0M
2025-02-06 37.64 37.81 37.64 37.77 0.1M
2025-02-05 37.46 37.69 37.44 37.61 0.0M
2025-02-04 36.96 37.28 36.96 37.24 0.0M
2025-02-03 36.60 36.99 36.51 36.83 0.1M
2025-01-31 37.45 37.71 37.15 37.15 0.1M
2025-01-30 37.37 37.60 37.32 37.44 0.1M
2025-01-29 37.08 37.11 36.92 36.99 0.1M
2025-01-28 36.87 37.01 36.73 36.95 0.1M
2025-01-27 36.70 36.91 36.69 36.79 0.1M
2025-01-24 37.59 37.59 37.45 37.49 0.7M
2025-01-23 37.11 37.32 37.08 37.30 0.0M
2025-01-22 37.14 37.22 37.05 37.08 0.0M
2025-01-21 36.84 37.08 36.77 37.06 0.1M
2025-01-17 36.45 36.65 36.40 36.45 0.0M
2025-01-16 36.38 36.51 36.27 36.35 0.0M
2025-01-15 36.18 36.21 36.03 36.10 0.1M
2025-01-14 35.66 35.69 35.43 35.59 0.1M
2025-01-13 35.32 35.57 35.30 35.56 0.2M
2025-01-10 36.14 36.17 35.90 35.96 0.1M
2025-01-08 36.32 36.42 36.23 36.38 0.1M
2025-01-07 36.95 37.01 36.52 36.52 0.1M
2025-01-06 36.49 36.83 36.49 36.62 0.1M
2025-01-03 36.17 36.39 36.05 36.16 0.1M
2025-01-02 36.08 36.22 35.87 35.99 0.4M