WisdomTree U.S. Growth & Momentum Fund (WGRO) NASDAQ

19.71

-0.2657(-1.33%)

Updated at October 17, 2023 03:38PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2023	19.71	19.71	19.71	19.71	19.71	0
October 27, 2023	19.71	19.71	19.71	19.71	19.71	0
October 26, 2023	19.71	19.71	19.71	19.71	19.71	0
October 25, 2023	19.71	19.71	19.71	19.71	19.71	0
October 24, 2023	19.71	19.71	19.71	19.71	19.71	0
October 23, 2023	19.71	19.71	19.71	19.71	19.71	0
October 20, 2023	19.71	19.71	19.71	19.71	19.71	0
October 19, 2023	19.98	19.98	19.98	19.98	19.98	37
October 18, 2023	20.24	20.24	20.24	20.24	20.24	9
October 17, 2023	20.75	20.77	20.76	20.78	20.75	825
October 16, 2023	20.64	20.64	20.64	20.64	20.64	128
October 13, 2023	20.39	20.39	20.39	20.39	20.39	13
October 12, 2023	20.58	20.58	20.58	20.58	20.58	95
October 11, 2023	20.95	20.95	20.95	20.95	20.95	72
October 10, 2023	20.91	20.91	20.91	20.91	20.91	0
October 09, 2023	20.63	20.64	20.64	20.64	20.61	1,500
October 06, 2023	20.3	20.59	20.58	20.59	20.3	2,120
October 05, 2023	20.42	20.42	20.42	20.42	20.42	1
October 04, 2023	20.43	20.48	20.48	20.48	20.43	182
October 03, 2023	20.26	20.26	20.25	20.26	20.26	0
October 02, 2023	20.65	20.65	20.65	20.65	20.65	50
September 29, 2023	21.1	20.83	20.83	21.1	20.83	200
September 28, 2023	21	21	21	21	21	0
September 27, 2023	20.74	20.69	20.69	20.74	20.69	3,996
September 26, 2023	20.58	20.58	20.58	20.58	20.58	0
September 25, 2023	20.83	20.83	20.83	20.83	20.83	5
September 22, 2023	20.76	20.76	20.75	20.76	20.76	0
September 21, 2023	20.77	20.77	20.76	20.77	20.77	3
September 20, 2023	21.24	21.24	21.24	21.24	21.24	101
September 19, 2023	21.36	21.36	21.36	21.36	21.36	2
September 18, 2023	21.41	21.41	21.41	21.41	21.41	99
September 15, 2023	21.38	21.38	21.38	21.38	21.38	0
September 14, 2023	21.73	21.73	21.73	21.73	21.73	73
September 13, 2023	21.46	21.46	21.46	21.46	21.46	1
September 12, 2023	21.73	21.66	21.66	21.75	21.66	928
September 11, 2023	21.92	21.92	21.92	21.92	21.92	5
September 08, 2023	21.8	21.8	21.8	21.8	21.8	3
September 07, 2023	21.87	21.87	21.87	21.87	21.87	1
September 06, 2023	21.91	21.91	21.91	21.91	21.91	34
September 05, 2023	21.86	21.86	21.86	21.86	21.86	9
September 01, 2023	22.26	22.26	22.25	22.26	22.26	1
August 31, 2023	22.15	22.15	22.15	22.15	22.15	1
August 30, 2023	22.14	22.14	22.14	22.14	22.14	54
August 29, 2023	21.87	21.92	21.92	21.92	21.87	152
August 28, 2023	21.56	21.56	21.56	21.56	21.56	0
August 25, 2023	21.43	21.43	21.43	21.43	21.43	5
August 24, 2023	21.32	21.32	21.32	21.32	21.32	51
August 23, 2023	21.65	21.65	21.65	21.65	21.65	20
August 22, 2023	21.43	21.43	21.43	21.43	21.43	1
August 21, 2023	21.34	21.36	21.36	21.36	21.34	202
August 18, 2023	21.32	21.32	21.32	21.32	21.32	0
August 17, 2023	21.26	21.26	21.25	21.26	21.26	14
August 16, 2023	21.68	21.68	21.68	21.68	21.68	110
August 15, 2023	21.91	21.91	21.91	21.91	21.91	23
August 14, 2023	21.9	22.06	22.06	22.06	21.9	378
August 11, 2023	21.9	21.9	21.9	21.9	21.9	0
August 10, 2023	21.91	21.91	21.91	21.91	21.91	0
August 09, 2023	22.02	21.9	21.9	22.02	21.9	300
August 08, 2023	21.91	21.96	21.96	21.96	21.91	5,300
August 07, 2023	22.2	22.2	22.2	22.2	22.2	100