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

DGRS
🏛️ 美国 →
50.14
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
2021-12-31 47.42 47.69 47.37 47.60 0.0M
2021-12-30 47.76 47.98 47.51 47.51 0.0M
2021-12-29 47.41 47.64 47.41 47.63 0.0M
2021-12-28 47.14 47.60 47.14 47.49 0.0M
2021-12-27 46.76 47.26 46.60 47.26 0.0M
2021-12-23 46.79 46.97 46.78 46.85 0.1M
2021-12-22 46.06 46.45 45.98 46.45 0.0M
2021-12-21 45.52 46.07 45.52 46.07 0.0M
2021-12-20 45.19 45.19 44.29 44.99 0.0M
2021-12-17 45.96 46.40 45.77 45.84 0.0M
2021-12-16 46.65 46.76 45.96 46.20 0.0M
2021-12-15 46.03 46.40 45.49 46.36 0.0M
2021-12-14 45.90 46.35 45.76 45.86 0.0M
2021-12-13 46.35 46.35 45.85 45.89 0.0M
2021-12-10 46.68 46.68 46.17 46.40 0.0M
2021-12-09 46.62 46.67 46.35 46.35 0.0M
2021-12-08 46.88 46.88 46.68 46.84 0.0M
2021-12-07 46.96 47.08 46.49 46.66 0.0M
2021-12-06 45.99 46.79 45.99 46.51 0.0M
2021-12-03 46.13 46.13 45.26 45.37 0.0M
2021-12-02 44.86 46.08 44.86 45.87 0.0M
2021-12-01 45.95 46.28 44.94 44.94 0.0M
2021-11-30 45.63 45.63 44.92 45.11 0.0M
2021-11-29 46.83 46.83 45.90 46.05 0.0M
2021-11-26 46.98 46.98 45.74 46.23 0.0M
2021-11-24 47.92 48.07 47.88 47.97 0.0M
2021-11-23 48.21 48.34 48.04 48.34 0.0M
2021-11-22 48.03 48.62 48.03 48.20 0.0M
2021-11-19 47.58 47.83 47.48 47.56 0.0M
2021-11-18 48.24 48.24 47.63 47.83 0.0M
2021-11-17 48.54 48.54 47.85 48.15 0.0M
2021-11-16 48.56 48.66 48.41 48.57 0.0M
2021-11-15 48.81 48.81 48.39 48.55 0.0M
2021-11-12 48.60 48.60 48.39 48.45 0.0M
2021-11-11 48.33 48.55 48.20 48.48 0.0M
2021-11-10 48.21 48.47 48.17 48.25 0.0M
2021-11-09 48.31 48.35 48.03 48.29 0.0M
2021-11-08 48.70 48.77 48.27 48.39 0.0M
2021-11-05 47.71 48.63 47.71 48.42 0.0M
2021-11-04 47.94 47.94 47.16 47.43 0.0M
2021-11-03 46.68 48.02 46.68 47.88 0.0M
2021-11-02 46.77 46.99 46.74 46.80 0.0M
2021-11-01 45.97 47.03 45.97 46.98 0.0M
2021-10-29 45.96 45.96 45.72 45.87 0.0M
2021-10-28 45.34 45.84 45.34 45.84 0.0M
2021-10-27 45.99 45.99 45.13 45.14 0.0M
2021-10-26 46.60 46.60 46.09 46.09 0.0M
2021-10-25 46.31 46.50 46.10 46.42 0.0M
2021-10-22 46.35 46.41 46.11 46.28 0.0M
2021-10-21 46.10 46.27 45.93 46.22 0.0M
2021-10-20 45.57 46.19 45.57 46.08 0.0M
2021-10-19 45.87 45.87 45.42 45.59 0.0M
2021-10-18 45.53 45.75 45.44 45.56 0.0M
2021-10-15 46.05 46.26 45.71 45.71 0.0M
2021-10-14 45.44 45.78 45.44 45.72 0.2M
2021-10-13 45.53 45.53 44.90 45.31 0.0M
2021-10-12 45.31 45.53 45.22 45.43 0.0M
2021-10-11 45.77 45.84 45.31 45.31 0.0M
2021-10-08 45.95 45.95 45.67 45.72 0.0M
2021-10-07 45.62 46.09 45.49 45.90 0.0M
2021-10-06 45.11 45.27 44.66 45.20 0.0M
2021-10-05 45.33 45.68 45.22 45.47 0.0M
2021-10-04 45.23 45.39 44.84 45.33 0.0M
2021-10-01 44.49 45.48 44.35 45.16 0.0M
2021-09-30 45.43 45.43 44.37 44.37 0.0M
2021-09-29 45.19 45.47 44.99 45.26 0.0M
2021-09-28 45.54 45.77 44.96 44.97 0.0M
2021-09-27 44.87 45.97 44.87 45.64 0.0M
2021-09-24 44.51 44.91 44.51 44.79 0.0M
2021-09-23 44.60 45.13 44.60 44.77 0.0M
2021-09-22 43.84 44.30 43.83 44.05 0.0M
2021-09-21 43.98 43.98 43.35 43.54 0.0M
2021-09-20 43.60 43.71 43.20 43.60 0.0M
2021-09-17 44.20 44.50 44.09 44.15 0.0M
2021-09-16 44.61 44.61 44.12 44.26 0.0M
2021-09-15 44.27 44.66 44.18 44.50 0.0M
2021-09-14 45.09 45.09 44.09 44.09 0.0M
2021-09-13 45.17 45.17 44.59 44.87 0.0M
2021-09-10 44.99 45.18 44.92 44.92 0.0M
2021-09-09 45.42 45.57 45.30 45.30 0.0M
2021-09-08 45.57 45.57 45.22 45.42 0.0M
2021-09-07 46.01 46.09 45.73 45.73 0.0M
2021-09-03 46.15 46.15 45.87 46.04 0.0M
2021-09-02 46.25 46.33 46.08 46.08 0.0M
2021-09-01 46.14 46.15 45.71 45.99 0.0M
2021-08-31 46.04 46.20 45.82 46.03 0.0M
2021-08-30 46.54 46.54 45.98 45.98 0.0M
2021-08-27 45.41 46.45 45.41 46.45 0.0M
2021-08-26 45.78 45.78 45.38 45.42 0.0M
2021-08-25 45.75 46.17 45.75 45.97 0.0M
2021-08-24 45.88 45.96 45.76 45.90 0.0M
2021-08-23 45.86 45.88 45.63 45.76 0.0M
2021-08-20 45.03 45.48 44.92 45.47 0.0M
2021-08-19 44.71 44.99 44.60 44.78 0.0M
2021-08-18 45.69 45.86 45.18 45.18 0.0M
2021-08-17 46.04 46.04 45.25 45.68 0.0M
2021-08-16 46.48 46.48 46.17 46.30 0.0M
2021-08-13 46.32 46.52 46.32 46.48 0.0M
2021-08-12 46.89 46.89 46.46 46.58 0.0M
2021-08-11 46.33 46.71 46.28 46.71 0.0M
2021-08-10 45.64 46.23 45.61 46.22 0.0M
2021-08-09 45.89 45.99 45.60 45.70 0.0M
2021-08-06 45.73 46.12 45.73 45.99 0.0M
2021-08-05 45.12 45.50 45.11 45.43 0.0M
2021-08-04 45.32 45.39 44.88 44.88 0.0M
2021-08-03 45.31 45.82 45.02 45.65 0.0M
2021-08-02 45.73 46.10 45.17 45.17 0.0M
2021-07-30 45.93 45.93 45.29 45.29 0.0M
2021-07-29 45.62 45.87 45.58 45.68 0.0M
2021-07-28 45.15 45.39 44.80 45.21 0.0M
2021-07-27 44.86 44.86 44.56 44.84 0.1M
2021-07-26 44.78 45.20 44.78 44.99 0.0M
2021-07-23 44.75 44.79 44.37 44.79 0.0M
2021-07-22 45.01 45.01 44.39 44.39 0.0M
2021-07-21 45.21 45.53 45.05 45.14 0.0M
2021-07-20 43.87 45.28 43.87 45.14 0.0M
2021-07-19 44.07 44.33 43.44 43.57 0.0M
2021-07-16 45.61 45.61 44.67 44.67 0.0M
2021-07-15 44.99 45.27 44.86 45.21 0.0M
2021-07-14 45.67 45.67 45.07 45.15 0.0M
2021-07-13 46.01 46.01 45.48 45.48 0.0M
2021-07-12 45.82 46.11 45.59 46.06 0.0M
2021-07-09 45.30 45.91 45.30 45.91 0.0M
2021-07-08 44.51 45.19 44.51 44.74 0.0M
2021-07-07 45.44 45.55 45.32 45.45 0.0M
2021-07-06 46.48 46.48 45.20 45.57 0.0M
2021-07-02 46.80 46.80 46.32 46.49 0.0M
2021-07-01 46.72 46.84 46.50 46.82 0.0M
2021-06-30 46.10 46.59 46.10 46.47 0.0M
2021-06-29 46.60 46.60 46.17 46.17 0.0M
2021-06-28 46.96 47.07 46.13 46.35 0.0M
2021-06-25 46.85 47.23 46.85 47.00 0.0M
2021-06-24 46.58 46.83 46.21 46.76 0.0M
2021-06-23 46.55 46.73 46.46 46.50 0.0M
2021-06-22 46.39 46.55 46.00 46.52 0.0M
2021-06-21 45.75 46.57 45.75 46.46 0.0M
2021-06-18 46.00 46.00 45.35 45.35 0.0M
2021-06-17 47.00 47.00 46.26 46.50 0.0M
2021-06-16 47.30 47.70 47.30 47.59 0.0M
2021-06-15 47.54 47.85 47.44 47.70 0.0M
2021-06-14 48.12 48.12 47.37 47.48 0.0M
2021-06-11 47.82 47.99 47.70 47.99 0.0M
2021-06-10 48.40 48.40 47.54 47.54 0.0M
2021-06-09 48.38 48.38 48.05 48.08 0.1M
2021-06-08 48.13 48.54 47.94 48.44 0.0M
2021-06-07 48.06 48.06 47.76 47.99 0.0M
2021-06-04 47.54 47.84 47.54 47.83 0.0M
2021-06-03 47.94 47.94 47.50 47.85 0.0M
2021-06-02 48.53 48.53 47.97 48.05 0.1M
2021-06-01 47.89 48.44 47.89 48.42 0.0M
2021-05-28 47.95 47.95 47.47 47.71 0.0M
2021-05-27 47.80 47.86 47.75 47.83 0.0M
2021-05-26 46.94 47.40 46.85 47.38 0.0M
2021-05-25 47.70 47.75 46.79 46.82 0.1M
2021-05-24 47.62 47.62 47.29 47.41 0.0M
2021-05-21 47.60 47.60 47.18 47.36 0.0M
2021-05-20 46.88 47.10 46.80 47.04 0.0M
2021-05-19 46.85 47.02 46.54 46.95 0.0M
2021-05-18 47.89 48.02 47.41 47.41 0.0M
2021-05-17 47.93 48.06 47.61 48.03 0.0M
2021-05-14 47.78 48.05 47.57 48.05 0.0M
2021-05-13 46.04 47.57 46.04 47.31 0.0M
2021-05-12 47.17 47.30 46.01 46.01 0.0M
2021-05-11 47.19 47.41 47.03 47.30 0.0M
2021-05-10 48.45 48.69 47.84 47.84 0.0M
2021-05-07 47.91 48.25 47.91 48.23 0.0M
2021-05-06 47.26 47.96 47.25 47.96 0.0M
2021-05-05 47.28 49.41 46.97 47.38 0.0M
2021-05-04 47.21 47.32 46.90 47.27 0.0M
2021-05-03 46.98 47.55 46.90 47.40 0.0M
2021-04-30 46.74 46.78 46.31 46.45 0.0M
2021-04-29 47.19 47.41 46.92 47.06 0.0M
2021-04-28 46.92 46.96 46.63 46.88 0.0M
2021-04-27 47.16 47.16 46.83 46.97 0.0M
2021-04-26 47.36 47.39 46.91 46.94 0.0M
2021-04-23 46.50 47.39 46.50 47.16 0.0M
2021-04-22 46.41 46.72 46.30 46.30 0.0M
2021-04-21 45.87 46.65 45.87 46.65 0.0M
2021-04-20 46.86 46.86 45.62 45.91 0.0M
2021-04-19 47.00 47.07 46.50 46.86 0.0M
2021-04-16 47.13 47.35 46.97 47.25 0.0M
2021-04-15 47.30 47.30 46.62 46.94 0.0M
2021-04-14 46.54 47.09 46.54 46.83 0.0M
2021-04-13 46.75 46.75 46.30 46.45 0.0M
2021-04-12 46.70 47.00 46.70 46.92 0.0M
2021-04-09 46.46 46.72 46.42 46.67 0.0M
2021-04-08 46.35 46.49 45.90 46.45 0.0M
2021-04-07 46.67 46.67 46.13 46.21 0.0M
2021-04-06 46.89 47.13 46.70 46.75 0.0M
2021-04-05 46.62 46.80 46.52 46.80 0.0M
2021-04-01 46.18 46.38 46.01 46.38 0.0M
2021-03-31 46.35 46.35 45.94 46.04 0.0M
2021-03-30 45.69 46.19 45.64 46.06 0.0M
2021-03-29 46.07 46.69 45.56 45.57 0.0M
2021-03-26 45.83 46.48 45.83 46.48 0.0M
2021-03-25 44.37 45.63 44.22 45.49 0.0M
2021-03-24 45.30 46.08 44.55 44.65 0.0M
2021-03-23 46.00 46.00 44.87 44.99 0.1M
2021-03-22 46.99 46.99 45.98 46.18 0.0M
2021-03-19 46.60 47.20 46.60 46.99 0.0M
2021-03-18 47.23 47.98 46.90 46.93 0.0M
2021-03-17 47.25 47.29 46.85 47.27 0.0M
2021-03-16 47.56 47.56 46.91 47.22 0.0M
2021-03-15 48.00 48.00 47.26 47.69 0.0M
2021-03-12 47.35 48.11 47.35 48.05 0.1M
2021-03-11 47.13 47.40 47.04 47.37 0.0M
2021-03-10 46.28 47.02 46.16 47.02 0.0M
2021-03-09 46.55 46.56 45.87 46.11 0.0M
2021-03-08 45.25 46.54 45.25 46.32 0.0M
2021-03-05 44.23 45.04 43.89 45.03 0.0M
2021-03-04 44.55 44.70 43.42 43.85 0.0M
2021-03-03 44.14 45.04 44.14 44.62 0.0M
2021-03-02 44.93 44.93 44.18 44.18 0.0M
2021-03-01 44.44 44.97 44.44 44.92 0.0M
2021-02-26 44.10 44.41 43.52 43.75 0.0M
2021-02-25 45.02 45.02 43.99 44.08 0.1M
2021-02-24 44.32 44.97 44.32 44.93 0.1M
2021-02-23 43.89 44.21 43.75 44.21 0.0M
2021-02-22 43.34 44.22 43.34 44.13 0.0M
2021-02-19 43.27 43.74 43.27 43.66 0.0M
2021-02-18 43.23 43.35 42.93 43.11 0.0M
2021-02-17 43.23 43.57 43.15 43.44 0.0M
2021-02-16 43.93 43.93 43.52 43.54 0.0M
2021-02-12 43.59 43.72 43.45 43.65 0.0M
2021-02-11 43.92 43.92 43.13 43.58 0.0M
2021-02-10 43.99 43.99 43.46 43.69 0.0M
2021-02-09 43.18 43.83 43.07 43.59 0.0M
2021-02-08 42.56 43.36 42.56 43.36 0.0M
2021-02-05 42.34 42.56 42.17 42.41 0.0M
2021-02-04 41.62 42.21 41.62 42.17 0.0M
2021-02-03 41.30 41.31 40.78 41.30 0.0M
2021-02-02 41.18 41.35 40.91 41.23 0.0M
2021-02-01 40.63 41.08 40.21 40.99 0.0M
2021-01-29 41.29 41.29 40.43 40.57 0.0M
2021-01-28 41.37 41.37 41.05 41.31 0.0M
2021-01-27 41.42 41.79 41.15 41.36 0.1M
2021-01-26 42.11 42.12 41.61 41.92 0.1M
2021-01-25 41.92 42.53 41.62 41.91 0.0M
2021-01-22 41.30 42.00 41.30 41.94 0.0M
2021-01-21 41.87 41.90 41.37 41.54 0.1M
2021-01-20 41.96 42.16 41.66 41.86 0.0M
2021-01-19 42.05 42.13 41.69 41.81 0.0M
2021-01-15 42.21 42.21 41.41 41.73 0.0M
2021-01-14 42.08 42.54 42.01 42.32 0.0M
2021-01-13 42.09 42.09 41.59 41.73 0.0M
2021-01-12 41.57 42.15 41.57 42.13 0.0M
2021-01-11 40.97 41.47 40.97 41.42 0.0M
2021-01-08 42.11 42.11 41.03 41.30 0.0M
2021-01-07 41.83 42.04 41.77 41.95 0.0M
2021-01-06 41.26 42.19 41.26 41.88 0.0M
2021-01-05 39.48 39.90 39.40 39.85 0.0M
2021-01-04 39.75 39.75 38.63 39.03 0.0M