Dark

DQD
WISDOMTREE US QUALITY DVD GRTH DYNMC HDG
stock TSE

Inactive

May 24, 2023

37.15CAD-0.695%(-0.26)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-24	37.0200	37.2300	37.0200	37.1500	-0.695%	405	0.000%
2023-05-23	37.4500	37.4500	37.4100	37.4100	-0.901%	500	-0.695%
2023-05-19	37.7600	37.7600	37.7500	37.7500	+0.399%	4,821	-1.589%
2023-05-18	37.5800	37.6200	37.5300	37.6000	+1.021%	3,500	-1.197%
2023-05-16	37.2100	37.2200	37.2100	37.2200	-0.561%	7,100	-0.188%
2023-05-15	37.3900	37.4300	37.3000	37.4300	+0.107%	4,500	-0.748%
2023-05-12	37.3400	37.3900	37.3400	37.3900	+0.080%	500	-0.642%
2023-05-11	37.2000	37.3600	37.2000	37.3600	+0.322%	1,985	-0.562%
2023-05-10	37.1600	37.3000	37.0200	37.2400	+0.027%	4,800	-0.242%
2023-05-09	37.2400	37.2400	37.2300	37.2300	-0.054%	400	-0.215%
2023-05-08	37.2900	37.2900	37.2500	37.2500	+0.269%	1,550	-0.268%
2023-05-04	37.1000	37.2400	37.0200	37.1500	-1.065%	900	0.000%
2023-05-03	37.8200	37.9100	37.5500	37.5500	-1.392%	5,225	-1.065%
2023-05-01	38.0800	38.0800	38.0800	38.0800	+0.448%	493	-2.442%
2023-04-28	37.8500	37.9100	37.8500	37.9100	+0.424%	514	-2.005%
2023-04-27	37.3600	37.7500	37.3600	37.7500	+1.478%	900	-1.589%
2023-04-26	37.3500	37.3500	37.2000	37.2000	-0.721%	515	-0.134%
2023-04-25	37.7300	37.7300	37.4700	37.4700	-0.610%	1,115	-0.854%
2023-04-24	37.6400	37.7000	37.6400	37.7000	+0.239%	1,301	-1.459%
2023-04-21	37.6100	37.6100	37.6100	37.6100	+0.160%	397	-1.223%
2023-04-19	37.4600	37.5500	37.4600	37.5500	+0.321%	500	-1.065%
2023-04-18	37.3200	37.4600	37.3200	37.4300	+0.808%	810	-0.748%
2023-04-14	37.1400	37.1400	37.0000	37.1300	+0.054%	1,450	+0.054%
2023-04-13	36.9700	37.1100	36.9700	37.1100	+0.054%	550	+0.108%
2023-04-12	37.1900	37.1900	37.0900	37.0900	-0.403%	814	+0.162%
2023-04-10	37.2400	37.2400	37.2400	37.2400	+0.676%	1,000	-0.242%
2023-04-05	36.9900	36.9900	36.9900	36.9900	+0.217%	160	+0.433%
2023-04-04	36.9100	36.9100	36.9100	36.9100	-0.297%	400	+0.650%
2023-03-31	37.0200	37.0200	37.0200	37.0200	+1.037%	401	+0.351%
2023-03-30	36.7000	36.7000	36.6400	36.6400	+0.164%	5,300	+1.392%
2023-03-29	36.4800	36.5800	36.4800	36.5800	+0.910%	300	+1.558%
2023-03-28	36.1600	36.2500	36.1600	36.2500	-0.576%	400	+2.483%
2023-03-27	36.4600	36.4600	36.4600	36.4600	+0.385%	150	+1.892%
2023-03-24	36.2000	36.3200	36.2000	36.3200	+0.331%	520	+2.285%
2023-03-23	36.4200	36.4200	36.2000	36.2000	-1.416%	200	+2.624%
2023-03-22	36.7700	36.7700	36.7200	36.7200	+0.907%	300	+1.171%
2023-03-20	36.3900	36.3900	36.3900	36.3900	+0.442%	400	+2.088%
2023-03-17	36.4000	36.4000	36.2300	36.2300	-0.713%	5,750	+2.539%
2023-03-16	36.0400	36.4900	36.0400	36.4900	+1.192%	1,700	+1.809%
2023-03-15	36.0700	36.0700	36.0600	36.0600	+0.474%	805	+3.023%
2023-03-14	36.3000	36.3000	35.8900	35.8900	-0.056%	750	+3.511%
2023-03-13	35.8800	35.9100	35.8500	35.9100	-0.636%	4,350	+3.453%
2023-03-10	36.0600	36.1400	36.0600	36.1400	-1.095%	236	+2.795%
2023-03-09	37.1600	37.1600	36.5400	36.5400	-1.430%	1,000	+1.669%
2023-03-08	36.8900	37.1000	36.8900	37.0700	+0.352%	2,064	+0.216%
2023-03-07	37.0600	37.0600	36.9400	36.9400	-1.124%	700	+0.568%
2023-03-06	37.3200	37.3600	37.3200	37.3600	+0.565%	431	-0.562%
2023-03-03	36.9800	37.1500	36.9800	37.1500	+1.837%	2,500	0.000%
2023-03-02	36.4800	36.4800	36.4800	36.4800	+0.165%	100	+1.837%
2023-03-01	36.4700	36.4700	36.4200	36.4200	-0.979%	400	+2.004%
2023-02-28	36.7800	36.7800	36.7800	36.7800	+0.382%	500	+1.006%
2023-02-24	36.7300	36.7300	36.6400	36.6400	+0.191%	200	+1.392%
2023-02-23	36.5700	36.5700	36.5700	36.5700	-0.436%	100	+1.586%
2023-02-22	36.7700	36.8300	36.7300	36.7300	-0.272%	2,245	+1.143%
2023-02-21	36.8300	36.8300	36.8300	36.8300	-1.366%	400	+0.869%
2023-02-17	37.3100	37.3400	37.3100	37.3400	-0.453%	600	-0.509%
2023-02-16	37.5100	37.5100	37.5100	37.5100	+0.509%	290	-0.960%
2023-02-14	37.3200	37.3200	37.3200	37.3200	-0.374%	600	-0.456%
2023-02-13	37.3800	37.4600	37.3800	37.4600	+1.216%	335	-0.828%
2023-02-10	36.9100	37.0100	36.9100	37.0100	-0.484%	3,510	+0.378%
2023-02-09	37.5600	37.5600	37.1900	37.1900	-0.641%	650	-0.108%
2023-02-07	37.2000	37.4300	37.1500	37.4300	+0.537%	3,828	-0.748%
2023-02-06	37.3600	37.3600	37.2300	37.2300	-0.375%	200	-0.215%
2023-02-03	37.4800	37.6100	37.3700	37.3700	-0.453%	725	-0.589%
2023-02-02	37.3500	37.5400	37.3500	37.5400	+2.317%	5,800	-1.039%
2023-01-31	36.6900	36.6900	36.6900	36.6900	+0.356%	300	+1.254%
2023-01-30	36.6500	36.6500	36.5600	36.5600	-0.436%	500	+1.614%
2023-01-27	36.6200	36.7800	36.6200	36.7200	-0.109%	1,650	+1.171%
2023-01-26	36.5600	36.7600	36.5600	36.7600	+1.211%	1,200	+1.061%
2023-01-25	36.2900	36.3200	36.2000	36.3200	-0.629%	2,300	+2.285%
2023-01-24	36.2900	36.6300	36.2200	36.5500	-0.191%	1,600	+1.642%
2023-01-23	36.5800	36.7200	36.5800	36.6200	+1.581%	600	+1.447%
2023-01-20	35.8700	36.0500	35.8700	36.0500	+0.167%	906	+3.051%
2023-01-19	35.9900	35.9900	35.9900	35.9900	-1.262%	900	+3.223%
2023-01-18	36.8200	36.8200	36.4500	36.4500	-0.978%	1,271	+1.920%
2023-01-17	36.9300	36.9300	36.8100	36.8100	+0.163%	2,230	+0.924%
2023-01-12	36.7100	36.8800	36.5900	36.7500	+0.218%	2,260	+1.088%
2023-01-11	36.5700	36.6700	36.5400	36.6700	+0.604%	887	+1.309%
2023-01-10	36.1900	36.4500	36.1900	36.4500	+1.532%	500	+1.920%
2023-01-05	36.0500	36.0500	35.8100	35.9000	-0.416%	3,300	+3.482%
2023-01-04	35.9800	36.0500	35.9600	36.0500	-0.139%	700	+3.051%
2023-01-03	36.1000	36.1000	36.1000	36.1000	+0.250%	1,600	+2.909%
2022-12-30	35.8500	36.0100	35.8300	36.0100	-0.552%	504	+3.166%
2022-12-29	36.2100	36.2100	36.2100	36.2100	+0.751%	100	+2.596%
2022-12-28	36.3800	36.3800	35.9400	35.9400	-0.828%	2,600	+3.367%
2022-12-23	36.1300	36.2500	36.0600	36.2400	+1.060%	11,000	+2.511%
2022-12-22	36.2500	36.2500	35.8600	35.8600	-1.673%	3,150	+3.597%
2022-12-21	36.3900	36.5800	36.3900	36.4700	+0.524%	1,100	+1.865%
2022-12-20	36.1500	36.2800	36.1500	36.2800	+0.221%	1,600	+2.398%
2022-12-19	36.4600	36.4600	36.1700	36.2000	-0.768%	533	+2.624%
2022-12-16	36.6100	36.6100	36.4500	36.4800	-1.325%	301	+1.837%
2022-12-15	36.8200	36.9700	36.8200	36.9700	-1.097%	400	+0.487%
2022-12-14	37.5800	37.5800	37.3800	37.3800	-0.373%	395	-0.615%
2022-12-12	37.3700	37.5200	37.3700	37.5200	+0.617%	529	-0.986%
2022-12-08	37.2600	37.3200	37.2000	37.2900	+0.296%	1,246	-0.375%
2022-12-07	37.1700	37.2100	37.1700	37.1800	+0.054%	530	-0.081%
2022-12-06	37.2500	37.2500	37.1600	37.1600	-0.589%	1,400	-0.027%
2022-12-05	37.5000	37.5000	37.3800	37.3800	-0.240%	829	-0.615%
2022-12-02	36.8500	37.4700	36.8500	37.4700	+0.268%	1,000	-0.854%
2022-12-01	37.3700	37.3700	37.3700	37.3700	+1.439%	100	-0.589%
2022-11-29	36.9100	36.9100	36.8400	36.8400	+0.109%	700	+0.841%
2022-11-28	36.6800	36.9300	36.6700	36.8000	-0.027%	1,535	+0.951%
2022-11-23	36.8200	36.8200	36.8100	36.8100	+0.300%	2,500	+0.924%
2022-11-22	36.7300	36.7300	36.7000	36.7000	+0.576%	410	+1.226%
2022-11-21	36.4600	36.4900	36.4600	36.4900	+0.662%	400	+1.809%
2022-11-18	36.2500	36.2500	36.2500	36.2500	+1.059%	1,100	+2.483%
2022-11-17	35.8000	35.8700	35.7400	35.8700	+0.056%	3,232	+3.568%
2022-11-16	35.4800	35.8500	35.4800	35.8500	+0.364%	500	+3.626%
2022-11-15	35.8300	35.8300	35.5900	35.7200	-0.474%	2,160	+4.003%
2022-11-14	36.0200	36.0200	35.8900	35.8900	+0.167%	2,385	+3.511%
2022-11-11	35.5000	35.8300	35.5000	35.8300	+1.415%	611	+3.684%
2022-11-09	35.4700	35.4700	35.3300	35.3300	-0.028%	450	+5.151%
2022-11-08	35.4400	35.4500	35.3400	35.3400	+1.933%	700	+5.122%
2022-11-04	34.9000	34.9900	34.6200	34.6700	-2.776%	400	+7.153%
2022-11-02	35.6700	35.6900	35.6600	35.6600	+0.028%	500	+4.178%
2022-11-01	35.7800	35.7800	35.5200	35.6500	-0.502%	1,800	+4.208%
2022-10-31	35.8100	35.8300	35.7200	35.8300	-0.334%	400	+3.684%
2022-10-28	35.9300	35.9500	35.9300	35.9500	+2.392%	1,100	+3.338%
2022-10-27	35.0500	35.1200	35.0500	35.1100	+0.515%	2,500	+5.810%
2022-10-26	34.9700	35.0400	34.9300	34.9300	0.000%	6,300	+6.356%
2022-10-25	34.8600	34.9300	34.8600	34.9300	+0.605%	3,325	+6.356%
2022-10-24	34.5200	34.7400	34.5200	34.7200	+2.208%	1,100	+6.999%
2022-10-21	33.8700	33.9700	33.8700	33.9700	+1.464%	545	+9.361%
2022-10-20	33.5300	33.5400	33.4800	33.4800	-0.682%	1,042	+10.962%
2022-10-19	33.7100	33.7100	33.7100	33.7100	-0.531%	250	+10.205%
2022-10-18	33.9500	33.9500	33.8900	33.8900	+2.078%	2,720	+9.619%
2022-10-14	33.2800	33.2800	33.2000	33.2000	+0.606%	1,400	+11.898%
2022-10-13	33.0000	33.0000	33.0000	33.0000	-0.422%	121	+12.576%
2022-10-11	33.1400	33.1400	33.1400	33.1400	+0.668%	100	+12.100%
2022-10-07	32.9200	32.9200	32.9200	32.9200	-1.878%	120	+12.849%
2022-10-06	33.8200	33.8200	33.5500	33.5500	-0.828%	400	+10.730%
2022-10-05	33.5300	33.8300	33.5300	33.8300	+0.925%	1,500	+9.814%
2022-10-04	33.4300	33.7000	33.4300	33.5200	+3.043%	3,500	+10.829%
2022-10-03	32.5800	32.5800	32.5300	32.5300	-0.823%	7,800	+14.202%
2022-09-30	32.8000	32.8000	32.8000	32.8000	-1.175%	670	+13.262%
2022-09-28	32.8600	33.1900	32.8600	33.1900	+1.467%	3,000	+11.931%
2022-09-27	32.7100	32.7100	32.7100	32.7100	-1.059%	600	+13.574%
2022-09-26	33.3000	33.3000	33.0600	33.0600	-0.362%	303	+12.371%
2022-09-23	33.2300	33.2500	32.8100	33.1800	-0.985%	38,590	+11.965%
2022-09-22	33.5500	33.6900	33.5100	33.5100	-1.238%	16,500	+10.862%
2022-09-21	34.1400	34.4300	33.9300	33.9300	-0.235%	5,830	+9.490%
2022-09-20	34.0100	34.0100	34.0100	34.0100	-0.117%	500	+9.233%
2022-09-15	34.0500	34.1200	34.0000	34.0500	-0.409%	700	+9.104%
2022-09-14	34.2500	34.3400	34.1800	34.1900	-3.172%	2,200	+8.658%
2022-09-12	35.4000	35.4000	35.2900	35.3100	+0.455%	700	+5.211%
2022-09-09	35.1500	35.1500	35.1500	35.1500	+2.688%	160	+5.690%
2022-09-06	34.2600	34.2600	34.2300	34.2300	-1.468%	915	+8.531%
2022-08-30	34.7400	34.7400	34.7400	34.7400	-1.054%	301	+6.937%
2022-08-29	35.0400	35.2100	35.0100	35.1100	-1.818%	1,682	+5.810%
2022-08-23	35.8500	35.8500	35.7600	35.7600	-0.914%	700	+3.887%
2022-08-22	36.0900	36.0900	36.0900	36.0900	-1.366%	108	+2.937%
2022-08-18	36.5900	36.5900	36.5900	36.5900	+0.082%	750	+1.530%
2022-08-17	36.5400	36.5600	36.5400	36.5600	+2.610%	9,400	+1.614%
2022-08-10	35.6300	35.6600	35.6200	35.6300	+0.792%	2,300	+4.266%
2022-08-03	35.3500	35.3500	35.3500	35.3500	+0.655%	1,100	+5.092%
2022-07-28	34.9400	35.1700	34.9400	35.1200	+2.361%	3,500	+5.780%
2022-07-26	34.3800	34.4000	34.3100	34.3100	-0.377%	689	+8.277%
2022-07-25	34.3700	34.4400	34.3700	34.4400	+0.116%	400	+7.869%
2022-07-22	34.4100	34.4200	34.4000	34.4000	+0.379%	4,400	+7.994%
2022-07-21	34.2400	34.2700	34.1800	34.2700	+0.587%	9,400	+8.404%
2022-07-20	34.0500	34.0700	33.9700	34.0700	-0.088%	4,625	+9.040%
2022-07-19	33.9400	34.1000	33.9400	34.1000	+1.761%	14,153	+8.944%
2022-07-18	33.7100	33.7100	33.4900	33.5100	-1.209%	5,355	+10.862%
2022-07-15	33.9200	33.9200	33.8400	33.9200	+0.952%	1,700	+9.522%
2022-07-14	33.2600	33.6000	33.2600	33.6000	-0.356%	5,715	+10.565%
2022-07-12	33.7100	34.0200	33.5900	33.7200	-0.325%	5,650	+10.172%
2022-07-11	33.9000	34.0300	33.8300	33.8300	-0.471%	1,103	+9.814%
2022-07-08	34.0500	34.0500	33.9900	33.9900	-0.118%	807	+9.297%
2022-07-07	34.0200	34.1000	34.0200	34.0300	+0.177%	2,810	+9.168%
2022-07-06	33.8400	34.0000	33.7000	33.9700	+2.412%	19,931	+9.361%
2022-07-05	33.1700	33.1700	33.1700	33.1700	-0.629%	164	+11.999%
2022-06-30	33.1000	33.3800	33.1000	33.3800	-0.269%	1,300	+11.294%
2022-06-29	33.4400	33.4900	33.3400	33.4700	0.000%	7,400	+10.995%
2022-06-28	34.0500	34.0700	33.4700	33.4700	-1.675%	3,700	+10.995%
2022-06-27	34.1200	34.1300	34.0100	34.0400	+2.069%	4,900	+9.136%
2022-06-23	33.1200	33.3500	33.0300	33.3500	+0.877%	2,500	+11.394%
2022-06-22	33.2200	33.2200	33.0400	33.0600	+0.182%	7,825	+12.371%
2022-06-21	32.8400	33.0000	32.8400	33.0000	+1.414%	700	+12.576%
2022-06-20	32.5400	32.5400	32.5400	32.5400	+0.185%	100	+14.167%
2022-06-17	32.4500	32.4800	32.4100	32.4800	+0.464%	560	+14.378%
2022-06-16	32.4000	32.4000	32.3300	32.3300	-1.733%	300	+14.909%
2022-06-14	32.9000	32.9000	32.9000	32.9000	-0.874%	290	+12.918%
2022-06-13	33.1600	33.2700	33.1600	33.1900	-5.710%	400	+11.931%
2022-06-07	34.9300	35.2000	34.9300	35.2000	+0.256%	1,105	+5.540%
2022-06-06	35.1900	35.1900	35.1100	35.1100	-0.171%	1,000	+5.810%
2022-06-03	35.1100	35.1700	35.1100	35.1700	-0.706%	1,830	+5.630%
2022-06-02	34.9900	35.4200	34.9500	35.4200	+1.229%	558	+4.884%
2022-06-01	34.9900	34.9900	34.9900	34.9900	-1.186%	100	+6.173%
2022-05-26	35.4200	35.4200	35.4100	35.4100	+1.753%	300	+4.914%
2022-05-25	34.8000	34.8000	34.8000	34.8000	+0.694%	100	+6.753%
2022-05-24	34.1200	34.5700	34.1200	34.5600	+1.917%	800	+7.494%
2022-05-20	33.8500	33.9100	33.8500	33.9100	+0.683%	1,200	+9.555%
2022-05-19	33.8500	33.8500	33.6800	33.6800	-5.180%	1,102	+10.303%
2022-05-17	35.5200	35.5800	35.5200	35.5200	+1.283%	1,900	+4.589%
2022-05-16	35.1400	35.1400	35.0700	35.0700	+1.154%	300	+5.931%
2022-05-12	34.6700	34.6700	34.6700	34.6700	-1.506%	1,620	+7.153%
2022-05-11	35.2000	35.2000	35.2000	35.2000	+0.457%	100	+5.540%
2022-05-10	35.0400	35.0400	35.0400	35.0400	-0.680%	113	+6.022%
2022-05-09	35.2800	35.2800	35.2800	35.2800	-0.395%	2,515	+5.300%
2022-05-06	35.4700	35.4700	35.4200	35.4200	-0.113%	5,948	+4.884%
2022-05-05	35.9700	35.9800	35.4100	35.4600	-0.533%	9,903	+4.766%
2022-05-03	35.5900	35.7800	35.5900	35.6500	-0.140%	1,300	+4.208%
2022-05-02	35.6700	35.8400	35.1500	35.7000	+0.365%	1,700	+4.062%
2022-04-29	36.0000	36.0600	35.5500	35.5700	-1.304%	8,520	+4.442%
2022-04-26	36.0500	36.0500	36.0400	36.0400	+0.278%	1,845	+3.080%
2022-04-25	35.8400	35.9600	35.7700	35.9400	-1.588%	3,600	+3.367%
2022-04-22	36.5200	36.5200	36.5200	36.5200	-1.271%	640	+1.725%
2022-04-21	36.9900	36.9900	36.9900	36.9900	-0.189%	200	+0.433%
2022-04-20	36.9700	37.1000	36.9700	37.0600	+0.898%	812	+0.243%
2022-04-19	36.4100	36.7300	36.4100	36.7300	+1.157%	1,065	+1.143%
2022-04-18	36.3100	36.3100	36.3100	36.3100	-1.143%	156	+2.313%
2022-04-12	36.7400	36.7400	36.7300	36.7300	+0.191%	400	+1.143%
2022-04-11	36.6700	36.7000	36.6600	36.6600	-0.435%	300	+1.337%
2022-04-08	36.7600	36.8200	36.7600	36.8200	+0.054%	500	+0.896%
2022-04-07	36.5100	36.8000	36.5100	36.8000	+1.686%	1,000	+0.951%
2022-04-06	36.1900	36.1900	36.1900	36.1900	-1.093%	400	+2.653%
2022-04-05	36.5900	36.5900	36.5900	36.5900	+0.192%	177	+1.530%
2022-04-01	36.4200	36.5300	36.3900	36.5200	-0.788%	1,000	+1.725%
2022-03-31	36.8100	36.8100	36.8100	36.8100	-0.217%	100	+0.924%
2022-03-30	36.8900	36.8900	36.8900	36.8900	+0.245%	500	+0.705%
2022-03-29	36.7100	36.8100	36.7100	36.8000	+0.437%	300	+0.951%
2022-03-28	36.3800	36.6400	36.3800	36.6400	+1.020%	500	+1.392%
2022-03-24	36.2100	36.2700	36.2100	36.2700	+0.138%	700	+2.426%
2022-03-23	36.3500	36.3500	36.2200	36.2200	-0.821%	3,910	+2.568%
2022-03-22	36.5200	36.5200	36.5200	36.5200	+1.079%	160	+1.725%
2022-03-21	36.3600	36.3600	36.1300	36.1300	-0.304%	1,381	+2.823%
2022-03-18	36.0500	36.2400	36.0500	36.2400	+0.919%	1,114	+2.511%
2022-03-17	35.8200	35.9500	35.7800	35.9100	+0.139%	800	+3.453%
2022-03-16	35.7700	35.8600	35.5300	35.8600	+1.185%	900	+3.597%
2022-03-15	35.3800	35.4400	35.3100	35.4400	+1.547%	1,675	+4.825%
2022-03-14	35.0500	35.0500	34.9000	34.9000	-1.301%	700	+6.447%
2022-03-11	35.4000	35.4000	35.3500	35.3600	+0.284%	1,450	+5.062%
2022-03-10	35.2600	35.2600	35.2600	35.2600	+0.887%	556	+5.360%
2022-03-08	35.1700	35.8100	34.9500	34.9500	-1.964%	4,720	+6.295%
2022-03-07	35.6500	35.6500	35.6500	35.6500	-0.945%	200	+4.208%
2022-03-04	35.8300	36.0500	35.8000	35.9900	-0.498%	44,110	+3.223%
2022-03-03	36.1800	36.1800	36.1700	36.1700	+1.459%	300	+2.709%
2022-03-01	35.6500	35.6500	35.6500	35.6500	-0.028%	160	+4.208%
2022-02-28	35.8500	35.8500	35.6600	35.6600	+1.134%	1,500	+4.178%
2022-02-24	34.6300	35.2600	34.6200	35.2600	-0.648%	500	+5.360%
2022-02-23	35.4500	35.4900	35.4500	35.4900	-0.699%	800	+4.677%
2022-02-22	35.8600	35.8600	35.4300	35.7400	-1.325%	4,795	+3.945%
2022-02-18	36.2200	36.2200	36.2200	36.2200	-0.028%	100	+2.568%
2022-02-17	36.2700	36.2700	36.2300	36.2300	-0.330%	200	+2.539%
2022-02-15	36.4400	36.4600	36.3500	36.3500	+1.169%	600	+2.201%
2022-02-14	35.9100	36.0600	35.9100	35.9300	-0.855%	7,830	+3.395%
2022-02-11	36.6600	36.6600	36.2400	36.2400	-1.709%	1,540	+2.511%
2022-02-10	37.0200	37.0200	36.8700	36.8700	-0.887%	2,400	+0.759%
2022-02-09	37.1900	37.2000	37.1900	37.2000	+1.584%	200	-0.134%
2022-02-08	36.6200	36.6200	36.6200	36.6200	-0.462%	300	+1.447%
2022-02-04	36.5000	36.8300	36.5000	36.7900	-0.675%	2,140	+0.979%
2022-02-03	37.1000	37.1000	37.0300	37.0400	-0.644%	765	+0.297%
2022-02-02	37.2800	37.2800	37.2800	37.2800	+0.975%	250	-0.349%
2022-02-01	36.7600	36.9200	36.7600	36.9200	+0.819%	1,515	+0.623%
2022-01-31	36.2700	36.6300	36.2700	36.6200	+1.779%	734	+1.447%
2022-01-27	36.3600	36.4500	35.9800	35.9800	-0.415%	900	+3.252%
2022-01-26	36.3600	36.3600	36.1300	36.1300	+1.660%	12,600	+2.823%
2022-01-25	35.6200	35.6200	35.5400	35.5400	-0.892%	850	+4.530%
2022-01-24	35.5000	35.8600	35.3200	35.8600	-0.692%	3,550	+3.597%
2022-01-21	35.9100	36.3000	35.9100	36.1100	-0.496%	1,800	+2.880%
2022-01-20	36.5500	36.5500	36.2900	36.2900	-0.847%	1,100	+2.370%
2022-01-19	36.7100	36.7100	36.6000	36.6000	-0.462%	2,055	+1.503%
2022-01-18	36.8000	36.8800	36.7300	36.7700	-2.181%	801	+1.033%
2022-01-17	37.5500	37.5900	37.5500	37.5900	+1.076%	200	-1.171%
2022-01-14	37.0700	37.1900	37.0700	37.1900	-0.054%	500	-0.108%
2022-01-13	37.3700	37.4200	37.2100	37.2100	-0.107%	1,500	-0.161%
2022-01-12	37.4700	37.4700	37.2500	37.2500	-0.507%	4,320	-0.268%
2022-01-11	37.3300	37.4400	37.3300	37.4400	0.000%	6,900	-0.775%
2022-01-10	37.5000	37.5000	37.2200	37.4400	-0.478%	2,900	-0.775%
2022-01-07	37.6900	37.6900	37.6200	37.6200	-0.791%	2,000	-1.249%
2022-01-06	37.9300	37.9300	37.9200	37.9200	-0.992%	2,050	-2.031%
2022-01-05	38.3500	38.3600	38.2900	38.3000	+0.183%	36,000	-3.003%
2022-01-04	38.2400	38.2400	38.2300	38.2300	+0.818%	280	-2.825%
2021-12-31	37.9200	37.9200	37.9200	37.9200	-0.759%	900	-2.031%
2021-12-30	38.2100	38.2100	38.2100	38.2100	-0.052%	300	-2.774%
2021-12-29	38.3100	38.3100	38.2300	38.2300	+1.567%	200	-2.825%
2021-12-23	37.6400	37.6400	37.6400	37.6400	+0.723%	100	-1.302%
2021-12-22	37.3700	37.3700	37.3700	37.3700	+0.134%	100	-0.589%
2021-12-21	37.0800	37.3200	37.0800	37.3200	+1.056%	300	-0.456%
2021-12-20	36.9300	36.9300	36.9300	36.9300	-1.336%	200	+0.596%
2021-12-17	37.4400	37.4400	37.4300	37.4300	-0.293%	400	-0.748%
2021-12-16	37.5500	37.5500	37.5400	37.5400	+0.941%	200	-1.039%
2021-12-14	37.3500	37.3500	37.1900	37.1900	-0.134%	600	-0.108%
2021-12-10	37.0200	37.2400	37.0200	37.2400	+1.141%	450	-0.242%
2021-12-09	36.7900	36.8200	36.7900	36.8200	+0.656%	500	+0.896%
2021-12-08	36.6500	36.6500	36.5800	36.5800	-0.408%	300	+1.558%
2021-12-07	36.7300	36.7300	36.7300	36.7300	+0.575%	400	+1.143%
2021-12-06	36.5200	36.5200	36.5200	36.5200	+0.828%	100	+1.725%
2021-12-02	36.0900	36.2600	36.0900	36.2200	+1.315%	635	+2.568%
2021-12-01	36.4900	36.4900	35.7500	35.7500	-0.056%	3,200	+3.916%
2021-11-30	35.9900	35.9900	35.7700	35.7700	-2.294%	350	+3.858%
2021-11-29	36.4300	36.6400	36.4300	36.6100	+0.993%	1,700	+1.475%
2021-11-26	36.1900	36.2900	36.1900	36.2500	-1.414%	700	+2.483%
2021-11-25	36.7700	36.7700	36.7700	36.7700	+0.082%	100	+1.033%
2021-11-24	36.7400	36.7400	36.7400	36.7400	-0.299%	136	+1.116%
2021-11-23	36.8500	36.8500	36.8500	36.8500	+0.491%	400	+0.814%
2021-11-19	36.7100	36.7200	36.6700	36.6700	-0.163%	300	+1.309%
2021-11-18	36.6700	36.7300	36.6700	36.7300	-0.109%	400	+1.143%
2021-11-17	36.7700	36.7700	36.7700	36.7700	+0.163%	700	+1.033%
2021-11-15	36.8000	36.8000	36.7100	36.7100	-0.109%	1,464	+1.199%
2021-11-12	36.6300	36.8000	36.6100	36.7500	+0.768%	1,000	+1.088%
2021-11-08	36.4700	36.4700	36.4700	36.4700	+0.496%	302	+1.865%
2021-11-04	36.2900	36.2900	36.2900	36.2900	+0.166%	200	+2.370%
2021-11-03	36.0100	36.2300	36.0100	36.2300	+0.194%	518	+2.539%
2021-11-02	36.1600	36.1600	36.1600	36.1600	+0.977%	860	+2.738%
2021-11-01	35.8100	35.8100	35.8100	35.8100	0.000%	120	+3.742%
2021-10-29	35.8100	35.8100	35.8100	35.8100	+0.449%	100	+3.742%
2021-10-28	35.6500	35.6500	35.6500	35.6500	+0.112%	1,200	+4.208%
2021-10-27	35.6100	35.6100	35.6100	35.6100	-0.252%	400	+4.325%
2021-10-25	35.7000	35.7000	35.7000	35.7000	+0.225%	100	+4.062%
2021-10-22	35.6700	35.6700	35.6200	35.6200	-0.140%	400	+4.295%
2021-10-21	35.4800	35.6700	35.4800	35.6700	+0.422%	2,504	+4.149%
2021-10-20	35.5200	35.5200	35.5200	35.5200	+1.225%	100	+4.589%
2021-10-18	35.0900	35.0900	35.0900	35.0900	-0.057%	1,500	+5.871%
2021-10-15	35.1100	35.1100	35.1100	35.1100	+0.314%	290	+5.810%
2021-10-14	34.8700	35.0000	34.8700	35.0000	+1.420%	200	+6.143%
2021-10-13	34.5100	34.5100	34.5100	34.5100	+0.087%	300	+7.650%
2021-10-12	34.4800	34.4800	34.4800	34.4800	-0.948%	600	+7.744%
2021-10-08	34.8100	34.8100	34.8100	34.8100	-0.401%	300	+6.722%
2021-10-07	34.6800	35.0600	34.6800	34.9500	+1.099%	1,250	+6.295%
2021-10-06	34.5700	34.5700	34.5700	34.5700	+0.058%	100	+7.463%
2021-10-05	34.5500	34.5500	34.5500	34.5500	+0.846%	100	+7.525%
2021-10-04	34.1800	34.2600	34.1800	34.2600	-0.552%	1,700	+8.435%
2021-10-01	34.1300	34.4500	34.1300	34.4500	+0.496%	400	+7.837%
2021-09-30	34.8100	34.9900	34.2800	34.2800	-1.805%	1,265	+8.372%
2021-09-29	34.8800	34.9100	34.8800	34.9100	+0.779%	925	+6.416%
2021-09-28	34.6200	34.6400	34.6200	34.6400	-1.507%	200	+7.246%
2021-09-27	35.2100	35.2100	35.1400	35.1700	-0.227%	1,900	+5.630%
2021-09-24	35.2200	35.2500	35.2200	35.2500	-0.085%	1,200	+5.390%
2021-09-23	35.2800	35.3300	35.2800	35.2800	+0.599%	900	+5.300%
2021-09-22	35.1300	35.1300	35.0700	35.0700	-1.128%	650	+5.931%
2021-09-17	35.4900	35.4900	35.4700	35.4700	-0.085%	1,050	+4.736%
2021-09-14	35.5900	35.5900	35.5000	35.5000	-0.532%	800	+4.648%
2021-09-13	35.6600	35.6900	35.6600	35.6900	-0.861%	1,300	+4.091%
2021-09-09	36.0000	36.0000	36.0000	36.0000	-0.360%	100	+3.194%
2021-09-08	36.1500	36.1500	36.1300	36.1300	-0.605%	800	+2.823%
2021-09-03	36.3000	36.3500	36.3000	36.3500	+0.165%	200	+2.201%
2021-09-01	36.2800	36.2900	36.2800	36.2900	+0.443%	200	+2.370%
2021-08-26	36.1300	36.1300	36.1300	36.1300	-0.359%	300	+2.823%
2021-08-24	36.2600	36.2600	36.2600	36.2600	-0.739%	1,337	+2.454%
2021-08-23	36.5300	36.5300	36.5300	36.5300	-0.164%	150	+1.697%
2021-08-20	36.5900	36.5900	36.5900	36.5900	+0.771%	500	+1.530%
2021-08-18	36.3100	36.3100	36.3100	36.3100	+0.055%	100	+2.313%
2021-08-17	36.2900	36.2900	36.2900	36.2900	+1.425%	900	+2.370%
2021-08-10	35.7600	35.7800	35.7600	35.7800	+0.280%	1,545	+3.829%
2021-08-09	35.6800	35.6800	35.6800	35.6800	+0.028%	800	+4.120%
2021-08-06	35.6600	35.6700	35.6600	35.6700	+0.168%	200	+4.149%
2021-08-04	35.6000	35.6100	35.6000	35.6100	+0.536%	600	+4.325%
2021-07-30	35.4200	35.4200	35.4200	35.4200	+0.170%	450	+4.884%
2021-07-29	35.4100	35.4100	35.3600	35.3600	-0.113%	600	+5.062%
2021-07-27	35.4000	35.4000	35.4000	35.4000	+0.426%	100	+4.944%
2021-07-22	35.2500	35.2500	35.2500	35.2500	-0.028%	510	+5.390%
2021-07-21	35.3500	35.3500	35.2100	35.2600	-0.255%	5,200	+5.360%
2021-07-20	35.3400	35.3500	35.3400	35.3500	+0.341%	200	+5.092%
2021-07-16	35.3000	35.3000	35.2300	35.2300	-0.085%	2,936	+5.450%
2021-07-15	35.2100	35.2700	35.2100	35.2600	+0.085%	1,400	+5.360%
2021-07-14	35.1100	35.2500	35.1100	35.2300	+0.456%	1,500	+5.450%
2021-07-13	35.1600	35.1600	35.0700	35.0700	+0.114%	1,090	+5.931%
2021-07-12	35.0000	35.0300	35.0000	35.0300	+0.200%	2,300	+6.052%
2021-07-09	34.9500	34.9600	34.9400	34.9600	+1.157%	4,500	+6.264%
2021-07-06	34.6000	34.6000	34.5600	34.5600	-0.260%	1,100	+7.494%
2021-07-05	34.6700	34.6700	34.6500	34.6500	0.000%	1,007	+7.215%
2021-07-02	34.6500	34.6500	34.6500	34.6500	+1.168%	100	+7.215%
2021-06-29	34.3000	34.3100	34.2500	34.2500	+0.029%	1,000	+8.467%
2021-06-28	34.2100	34.2400	34.2100	34.2400	+0.146%	805	+8.499%
2021-06-25	34.0400	34.1900	34.0400	34.1900	+0.707%	700	+8.658%
2021-06-24	33.9500	33.9500	33.9500	33.9500	-0.264%	400	+9.426%
2021-06-21	34.0200	34.0400	34.0200	34.0400	+0.979%	900	+9.136%
2021-06-18	33.7500	33.7500	33.6800	33.7100	-1.086%	3,670	+10.205%
2021-06-17	34.0800	34.0800	34.0800	34.0800	-0.583%	210	+9.008%

.dark-mode .MCFr8C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MCFr8C{ color: #333333; background-color: white; border: 2px solid #333333; }DQDWISDOMTREE US QUALITY DVD GRTH DYNMC HDGstock TSE

DQD
WISDOMTREE US QUALITY DVD GRTH DYNMC HDG
stock TSE