WisdomTree Global ex-U.S. Quality Dividend Growth FundDNLNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $43.37 | $43.39 | $43.08 | $43.35 | 28,929 |
| 1/15/2026 | $43.44 | $43.56 | $43.37 | $43.37 | 19,711 |
| 1/14/2026 | $43.37 | $43.44 | $43.13 | $43.37 | 18,305 |
| 1/13/2026 | $43.57 | $43.58 | $43.27 | $43.38 | 25,900 |
| 1/12/2026 | $43.34 | $43.84 | $43.34 | $43.83 | 283,522 |
| 1/9/2026 | $43.00 | $43.30 | $42.98 | $43.25 | 222,400 |
| 1/8/2026 | $42.52 | $42.63 | $42.46 | $42.57 | 42,100 |
| 1/7/2026 | $42.77 | $42.77 | $42.64 | $42.66 | 21,127 |
| 1/6/2026 | $42.70 | $42.94 | $42.70 | $42.89 | 227,430 |
| 1/5/2026 | $42.32 | $42.72 | $42.32 | $42.67 | 23,424 |
| 1/2/2026 | $41.81 | $41.99 | $40.42 | $41.96 | 60,200 |
| 12/31/2025 | $41.33 | $41.36 | $41.22 | $41.22 | 20,904 |
| 12/30/2025 | $41.50 | $41.51 | $41.30 | $41.30 | 25,500 |
| 12/29/2025 | $41.20 | $41.38 | $41.17 | $41.38 | 30,531 |
| 12/26/2025 | $41.40 | $41.52 | $41.39 | $41.50 | 26,340 |
| 12/24/2025 | $41.55 | $41.61 | $41.54 | $41.56 | 6,335 |
| 12/23/2025 | $41.49 | $41.55 | $41.39 | $41.51 | 15,026 |
| 12/22/2025 | $41.24 | $41.37 | $41.22 | $41.33 | 23,717 |
| 12/19/2025 | $40.99 | $41.27 | $40.99 | $41.12 | 13,006 |
| 12/18/2025 | $40.86 | $41.05 | $40.79 | $40.85 | 35,900 |
| 12/17/2025 | $40.83 | $40.88 | $40.38 | $40.38 | 23,700 |
| 12/16/2025 | $40.91 | $41.01 | $40.74 | $40.96 | 30,000 |
| 12/15/2025 | $41.26 | $41.34 | $41.01 | $41.07 | 21,500 |
| 12/12/2025 | $41.47 | $41.52 | $41.01 | $41.13 | 25,746 |
| 12/11/2025 | $41.40 | $41.51 | $41.36 | $41.49 | 19,911 |
| 12/10/2025 | $40.87 | $41.47 | $40.87 | $41.46 | 25,511 |
| 12/9/2025 | $40.81 | $41.02 | $40.81 | $40.91 | 15,443 |
| 12/8/2025 | $41.15 | $41.15 | $40.92 | $41.03 | 19,800 |
| 12/5/2025 | $41.26 | $41.30 | $41.10 | $41.10 | 6,926 |
| 12/4/2025 | $41.07 | $41.11 | $40.96 | $40.99 | 12,020 |
| 12/3/2025 | $40.61 | $40.93 | $40.55 | $40.93 | 25,300 |
| 12/2/2025 | $40.45 | $40.52 | $40.34 | $40.49 | 49,344 |
| 12/1/2025 | $40.44 | $40.64 | $40.41 | $40.41 | 22,311 |
| 11/28/2025 | $40.64 | $40.73 | $40.57 | $40.69 | 15,821 |
| 11/26/2025 | $40.31 | $40.64 | $40.31 | $40.57 | 27,600 |
| 11/25/2025 | $39.87 | $40.15 | $39.71 | $40.13 | 26,341 |
| 11/24/2025 | $39.33 | $39.81 | $39.33 | $39.67 | 56,800 |
| 11/21/2025 | $39.09 | $39.59 | $38.93 | $39.50 | 274,700 |
| 11/20/2025 | $40.16 | $40.32 | $39.11 | $39.12 | 28,600 |
| 11/19/2025 | $39.78 | $39.98 | $39.63 | $39.85 | 51,000 |
| 11/18/2025 | $39.75 | $39.90 | $39.46 | $39.79 | 489,400 |
| 11/17/2025 | $40.50 | $40.62 | $40.08 | $40.17 | 391,400 |
| 11/14/2025 | $40.59 | $40.93 | $40.59 | $40.81 | 44,600 |
| 11/13/2025 | $41.44 | $41.44 | $40.78 | $40.85 | 60,748 |
| 11/12/2025 | $41.42 | $41.53 | $41.42 | $41.50 | 31,500 |
| 11/11/2025 | $41.14 | $41.42 | $41.14 | $41.35 | 18,300 |
| 11/10/2025 | $40.92 | $41.17 | $40.82 | $41.17 | 84,032 |
| 11/7/2025 | $40.20 | $40.43 | $39.97 | $40.43 | 48,300 |
| 11/6/2025 | $40.74 | $40.74 | $40.32 | $40.44 | 30,902 |
| 11/5/2025 | $40.36 | $40.79 | $40.36 | $40.74 | 102,500 |
| 11/4/2025 | $40.52 | $40.72 | $40.40 | $40.40 | 52,022 |
| 11/3/2025 | $41.14 | $41.27 | $41.04 | $41.20 | 25,513 |
| 10/31/2025 | $41.14 | $41.21 | $41.00 | $41.17 | 103,619 |
| 10/30/2025 | $41.33 | $41.50 | $41.22 | $41.28 | 53,200 |
| 10/29/2025 | $41.89 | $41.90 | $41.38 | $41.63 | 33,600 |
| 10/28/2025 | $41.65 | $41.76 | $41.63 | $41.72 | 14,700 |
| 10/27/2025 | $41.71 | $41.86 | $41.70 | $41.86 | 39,200 |
| 10/24/2025 | $41.45 | $41.49 | $41.36 | $41.46 | 21,910 |
| 10/23/2025 | $40.99 | $41.34 | $40.99 | $41.28 | 33,800 |
| 10/22/2025 | $40.94 | $41.10 | $40.71 | $40.90 | 213,900 |
| 10/21/2025 | $41.19 | $41.32 | $41.10 | $41.13 | 302,634 |
| 10/20/2025 | $41.22 | $41.53 | $41.22 | $41.42 | 26,500 |