WisdomTree US Quality Dividend Growth UCITS ETF (DGRA.L) LSE

52.10

-0.695(-1.32%)

Updated at November 07 06:10PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	52.4	52.1	52.1	52.86	52.1	4,936
November 06, 2025	52.65	52.79	52.79	52.83	52.4	3,900
November 05, 2025	52.63	52.74	52.74	53.34	52.54	7,248
November 04, 2025	52.63	52.68	52.68	53.03	52.34	997
November 03, 2025	53.82	53.05	53.05	53.82	52.6	7,816
October 31, 2025	53.26	53.03	53.03	53.34	53	3,901
October 30, 2025	53.94	53.54	53.54	53.94	53.42	3,915
October 29, 2025	54.25	53.99	53.99	54.25	53.4	5,703
October 28, 2025	53.92	53.78	53.78	54.25	53.6	10,331
October 27, 2025	53.86	53.77	53.77	53.86	53.64	3,520
October 24, 2025	53.3	53.63	53.63	53.63	53.12	33,611
October 23, 2025	53.25	53.45	53.45	53.45	52.84	4,871
October 22, 2025	53.26	53.07	53.07	53.26	52.98	1,649
October 21, 2025	53	53.01	53.01	53.18	52.81	8,040
October 20, 2025	52.49	52.81	52.81	52.86	52.49	1,222
October 17, 2025	51.94	52.67	52.67	52.67	51.64	14,944
October 16, 2025	52.61	52.55	52.55	52.76	52.48	49,271
October 15, 2025	52.61	52.7	52.7	52.96	52.61	3,144
October 14, 2025	51.79	52.09	52.09	52.09	51.57	11,632
October 13, 2025	52.03	52.11	52.11	52.24	51.91	8,150
October 10, 2025	52.47	52.09	52.09	52.79	52.09	8,047
October 09, 2025	52.82	52.55	52.55	52.9	52.55	3,508
October 08, 2025	53.14	52.84	52.84	53.15	52.68	1,797
October 07, 2025	52.92	52.66	52.66	53.01	52.64	7,183
October 06, 2025	52.79	52.93	52.93	53.03	52.76	5,424
October 03, 2025	52.92	52.98	52.98	53.06	52.79	48,262
October 02, 2025	52.93	52.73	52.73	52.93	52.67	7,964
October 01, 2025	52.19	52.5	52.5	52.55	52.07	31,504
September 30, 2025	52.49	52.34	52.34	52.49	52.26	8,153
September 29, 2025	52.62	52.38	52.38	52.65	52.38	12,185
September 26, 2025	52.15	52.3	52.3	52.5	52.15	6,737
September 25, 2025	52.49	52.25	52.25	52.49	52.13	2,792
September 24, 2025	52.73	52.56	52.56	52.73	52.55	11,997
September 23, 2025	52.81	52.74	52.74	52.89	52.69	26,684
September 22, 2025	52.52	52.47	52.47	52.78	52.47	10,391
September 19, 2025	52.34	52.46	52.46	52.67	52.34	7,850
September 18, 2025	52.59	52.62	52.62	52.74	52.47	2,789
September 17, 2025	52.32	52.44	52.44	52.5	52.29	2,425
September 16, 2025	52.16	52.2	52.2	52.51	52.16	180,726
September 15, 2025	52.5	52.07	52.07	52.5	52.07	3,801
September 12, 2025	52.52	52.28	52.28	52.52	52.27	28,512
September 11, 2025	52.18	52.4	52.4	52.42	51.97	3,978
September 10, 2025	52.06	51.71	51.71	52.17	51.71	289,634
September 09, 2025	51.86	51.6	51.6	51.86	51.56	8,920
September 08, 2025	51.83	51.42	51.42	51.83	51.42	1,665
September 05, 2025	51.99	51.72	51.72	51.99	51.56	1,836
September 04, 2025	51.89	51.48	51.48	52.31	51.05	10,403
September 03, 2025	51.74	51.3	51.3	51.74	50.92	31,908
September 02, 2025	51.17	51.04	51.04	51.97	51.04	10,152
September 01, 2025	51.98	51.62	51.62	51.98	51.4	55,761
August 29, 2025	52.1	51.48	51.48	52.1	51.48	111,820
August 28, 2025	51.98	51.52	51.52	51.98	51.52	7,131
August 27, 2025	51.21	51.65	51.65	51.87	51.21	3,281
August 26, 2025	51.4	51.32	51.32	52.84	51.25	10,491
August 22, 2025	50.92	51.85	51.85	51.85	50.92	925
August 21, 2025	51.35	51.1	51.1	51.35	50.96	4,307
August 20, 2025	51.68	51.57	51.57	51.68	51.05	5,052
August 19, 2025	51.65	51.83	51.83	51.83	51.29	4,362
August 18, 2025	51.73	50.9	50.9	51.73	50.89	5,102
August 15, 2025	51.75	51.36	51.36	52.04	51.34	6,336