Wisdomtree U.S. Quality Growth Fund

QGRW
🏛️ usa →
56.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 57.39 57.39 57.39 57.39 3.8K
09:35 57.31 57.31 57.31 57.31 0.5K
09:37 57.25 57.25 57.25 57.25 0.5K
09:43 57.26 57.26 57.26 57.26 0.2K
09:44 57.23 57.23 57.23 57.23 0.2K
09:45 57.24 57.24 57.24 57.24 0.2K
09:47 57.23 57.23 57.23 57.23 0.9K
09:49 57.16 57.16 57.16 57.16 2.3K
09:54 57.14 57.14 57.14 57.14 0.3K
09:58 57.16 57.16 57.16 57.16 0.6K
10:02 57.14 57.14 57.14 57.14 0.2K
10:03 57.16 57.20 57.16 57.20 1.1K
10:04 57.21 57.23 57.21 57.23 0.4K
10:06 57.17 57.19 57.17 57.19 1.1K
10:07 57.19 57.19 57.19 57.19 0.2K
10:09 57.18 57.18 57.18 57.18 0.2K
10:12 57.17 57.17 57.17 57.17 0.1K
10:13 57.16 57.16 57.16 57.16 0.3K
10:14 57.20 57.21 57.20 57.21 0.5K
10:17 57.23 57.23 57.23 57.23 0.1K
10:19 57.23 57.23 57.23 57.23 0.1K
10:20 57.23 57.23 57.23 57.23 0.3K
10:24 57.18 57.18 57.18 57.18 0.4K
10:33 57.14 57.14 57.14 57.14 1.2K
10:34 57.15 57.15 57.15 57.15 0.3K
10:35 57.16 57.16 57.16 57.16 0.3K
10:37 57.17 57.17 57.17 57.17 1.0K
10:46 57.15 57.15 57.15 57.15 0.8K
10:48 57.16 57.16 57.16 57.16 0.1K
10:49 57.18 57.18 57.18 57.18 0.5K
10:52 57.18 57.18 57.18 57.18 0.3K
10:53 57.16 57.16 57.16 57.16 0.1K
10:54 57.16 57.16 57.14 57.14 0.5K
10:55 57.12 57.12 57.12 57.12 0.3K
11:01 57.12 57.12 57.12 57.12 0.2K
11:05 57.12 57.12 57.12 57.12 0.4K
11:09 57.12 57.12 57.12 57.12 0.4K
11:11 57.10 57.11 57.10 57.11 0.5K
11:14 57.13 57.13 57.10 57.10 0.9K
11:15 57.10 57.10 57.09 57.09 1.8K
11:19 57.12 57.12 57.12 57.12 0.4K
11:21 57.14 57.14 57.14 57.14 0.4K
11:22 57.15 57.15 57.15 57.15 0.1K
11:24 57.15 57.15 57.15 57.15 0.6K
11:26 57.15 57.15 57.15 57.15 3.9K
11:30 57.14 57.14 57.14 57.14 3.8K
11:32 57.12 57.12 57.12 57.12 1.2K
11:37 57.09 57.09 57.09 57.09 1.7K
11:38 57.06 57.06 57.06 57.06 0.2K
11:43 57.08 57.08 57.07 57.07 0.6K
11:44 57.07 57.07 57.07 57.07 0.3K
11:45 57.05 57.05 57.05 57.05 0.3K
11:46 56.99 56.99 56.99 56.99 0.2K
11:47 57.00 57.00 57.00 57.00 0.2K
11:50 56.97 56.97 56.97 56.97 1.2K
11:56 56.91 56.91 56.91 56.91 1.8K
12:05 56.85 56.85 56.85 56.85 0.7K
12:06 56.81 56.81 56.79 56.79 5.2K
12:08 56.81 56.81 56.81 56.81 0.3K
12:13 56.76 56.76 56.76 56.76 0.3K
12:16 56.77 56.77 56.77 56.77 0.9K
12:22 56.86 56.86 56.86 56.86 0.4K
12:23 56.90 56.90 56.90 56.90 0.2K
12:24 56.91 56.91 56.90 56.90 14.8K
12:25 56.91 56.91 56.89 56.89 1.5K
12:26 56.89 56.89 56.89 56.89 0.5K
12:31 56.90 56.90 56.90 56.90 0.9K
12:40 56.89 56.89 56.89 56.89 0.8K
12:42 56.90 56.90 56.90 56.90 0.8K
12:51 56.88 56.88 56.88 56.88 0.6K
12:56 56.88 56.88 56.88 56.88 0.7K
13:10 56.94 56.95 56.94 56.95 0.6K
13:16 56.93 56.93 56.93 56.93 6.3K
13:30 56.98 56.98 56.98 56.98 0.2K
13:32 56.98 56.98 56.98 56.98 3.3K
13:36 56.98 56.98 56.98 56.98 0.4K
13:39 56.93 56.93 56.93 56.93 0.6K
13:49 56.90 56.90 56.90 56.90 0.7K
14:00 56.90 56.90 56.90 56.90 0.2K
14:01 56.90 56.90 56.88 56.88 2.3K
14:13 56.86 56.86 56.85 56.85 1.3K
14:25 56.84 56.84 56.84 56.84 0.9K
14:37 56.87 56.87 56.87 56.87 1.2K
14:40 56.91 56.91 56.91 56.91 0.1K
14:42 56.90 56.90 56.90 56.90 0.5K
14:44 56.91 56.91 56.91 56.91 0.4K
14:47 56.91 56.91 56.91 56.91 0.8K
14:49 56.89 56.89 56.89 56.89 0.7K
15:00 56.94 56.94 56.94 56.94 0.3K
15:01 56.93 56.93 56.93 56.93 1.2K
15:02 56.93 56.93 56.93 56.93 0.4K
15:04 56.94 56.94 56.94 56.94 0.5K
15:05 56.94 56.95 56.94 56.95 4.4K
15:06 56.94 56.94 56.94 56.94 0.1K
15:07 56.93 56.93 56.93 56.93 0.2K
15:08 56.94 56.94 56.94 56.94 0.8K
15:11 56.95 56.95 56.95 56.95 0.5K
15:12 56.94 56.94 56.94 56.94 0.3K
15:13 56.93 56.93 56.93 56.93 0.2K
15:14 56.92 56.92 56.92 56.92 0.1K
15:15 56.91 56.91 56.91 56.91 0.1K
15:16 56.92 56.93 56.92 56.93 0.9K
15:18 56.94 56.94 56.94 56.94 0.3K
15:21 56.93 56.93 56.93 56.93 0.1K
15:22 56.94 56.94 56.94 56.94 0.4K
15:23 56.94 56.94 56.93 56.93 1.7K
15:28 56.92 56.92 56.91 56.91 0.3K
15:29 56.91 56.91 56.91 56.91 0.8K
15:40 56.91 56.91 56.91 56.91 0.3K
15:42 56.88 56.88 56.88 56.88 0.3K
15:47 56.90 56.90 56.90 56.90 0.3K
15:48 56.91 56.91 56.91 56.91 0.8K
15:50 56.95 56.95 56.93 56.93 0.6K
15:53 56.95 56.95 56.95 56.95 0.2K
15:55 56.93 56.93 56.93 56.93 0.1K
15:58 56.96 56.96 56.96 56.96 0.1K
15:59 56.97 56.97 56.93 56.93 2.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 56.76 56.98 56.54 56.96 0.2M
2025-09-25 56.47 56.80 56.14 56.68 0.1M
2025-09-24 57.39 57.39 56.76 56.93 0.1M
2025-09-23 57.89 57.89 57.15 57.27 0.2M
2025-09-22 57.45 57.97 57.45 57.93 0.1M
2025-09-19 57.44 57.59 57.21 57.51 0.1M
2025-09-18 57.19 57.40 57.02 57.15 0.2M
2025-09-17 56.98 56.98 56.24 56.72 0.1M
2025-09-16 57.03 57.08 56.91 56.99 0.2M
2025-09-15 56.67 57.05 56.67 57.05 0.1M
2025-09-12 56.37 56.49 56.24 56.39 0.2M
2025-09-11 56.10 56.34 56.00 56.24 0.2M
2025-09-10 56.25 56.25 55.75 55.91 0.2M
2025-09-09 55.79 55.94 55.54 55.93 0.1M
2025-09-08 55.58 55.81 55.58 55.65 0.1M
2025-09-05 55.77 55.77 54.85 55.26 0.2M
2025-09-04 54.94 55.36 54.73 55.36 0.1M
2025-09-03 54.65 54.88 54.43 54.79 0.1M
2025-09-02 53.76 54.22 53.53 54.16 0.2M
2025-08-29 55.18 55.18 54.49 54.67 0.2M
2025-08-28 55.10 55.41 54.89 55.35 0.3M
2025-08-27 54.80 55.01 54.68 54.94 0.5M
2025-08-26 54.55 54.83 54.45 54.83 0.1M
2025-08-25 54.52 54.80 54.42 54.51 0.1M
2025-08-22 53.91 54.72 53.75 54.60 0.1M
2025-08-21 53.73 53.94 53.45 53.67 0.3M
2025-08-20 54.15 54.15 53.14 53.88 0.1M
2025-08-19 54.98 54.98 54.12 54.20 0.1M
2025-08-18 54.86 55.02 54.77 54.97 0.1M
2025-08-15 55.18 55.18 54.85 54.94 0.1M
2025-08-14 54.78 55.13 54.78 55.07 0.1M
2025-08-13 55.21 55.24 54.79 54.96 0.1M
2025-08-12 54.55 54.95 54.30 54.91 0.1M
2025-08-11 54.36 54.65 54.16 54.26 0.1M
2025-08-08 54.17 54.45 54.16 54.39 0.1M
2025-08-07 54.58 54.59 53.65 54.10 0.1M
2025-08-06 53.76 54.31 53.68 54.28 0.3M
2025-08-05 54.11 54.24 53.58 53.61 0.1M
2025-08-04 53.56 54.15 53.56 54.13 0.1M
2025-08-01 53.42 53.44 52.79 53.05 0.2M
2025-07-31 55.24 55.24 54.16 54.29 0.1M
2025-07-30 54.33 54.50 53.98 54.29 0.1M
2025-07-29 54.65 54.76 54.20 54.25 0.1M
2025-07-28 54.39 54.53 54.32 54.49 0.1M
2025-07-25 54.08 54.35 54.03 54.20 0.1M
2025-07-24 53.98 54.11 53.81 53.98 0.1M
2025-07-23 53.62 53.75 53.36 53.75 0.1M
2025-07-22 53.72 53.72 53.01 53.35 0.1M
2025-07-21 53.53 53.82 53.53 53.63 0.1M
2025-07-18 53.53 53.53 53.19 53.41 0.1M
2025-07-17 53.13 53.42 53.02 53.35 0.2M
2025-07-16 53.00 53.07 52.49 53.02 0.1M
2025-07-15 53.30 53.30 52.90 52.90 0.1M
2025-07-14 52.67 52.91 52.46 52.82 0.2M
2025-07-11 52.61 52.81 52.47 52.65 0.2M
2025-07-10 53.02 53.02 52.51 52.80 0.1M
2025-07-09 52.75 53.06 52.69 52.95 0.5M
2025-07-08 52.71 52.71 52.35 52.48 0.1M
2025-07-07 52.71 52.71 52.29 52.55 0.1M
2025-07-03 52.64 52.99 52.64 52.91 0.1M
2025-07-02 51.87 52.33 51.87 52.32 0.1M
2025-07-01 52.35 52.41 51.71 51.94 0.1M
2025-06-30 52.50 52.63 52.28 52.55 0.1M
2025-06-27 52.00 52.33 51.81 52.25 0.2M
2025-06-26 51.61 51.93 51.35 51.86 0.1M
2025-06-25 51.34 51.52 51.23 51.33 0.3M
2025-06-24 50.88 51.21 50.81 51.13 0.1M
2025-06-23 49.83 50.34 49.56 50.32 0.1M
2025-06-20 50.50 50.50 49.65 49.81 0.1M
2025-06-18 50.37 50.59 50.05 50.16 0.1M
2025-06-17 50.53 50.67 50.24 50.30 0.1M
2025-06-16 50.32 50.86 50.32 50.73 0.1M
2025-06-13 50.16 50.47 49.87 49.99 0.1M
2025-06-12 50.44 50.84 50.44 50.75 0.1M
2025-06-11 50.95 51.08 50.46 50.62 0.1M
2025-06-10 50.45 50.77 50.24 50.73 0.2M
2025-06-09 50.51 50.55 50.29 50.41 0.2M
2025-06-06 50.38 50.57 50.23 50.37 0.1M
2025-06-05 50.40 50.63 49.69 49.88 0.1M
2025-06-04 50.07 50.25 49.93 50.19 0.3M
2025-06-03 49.66 50.08 49.54 49.96 0.1M
2025-06-02 49.00 49.58 48.98 49.58 0.2M
2025-05-30 49.13 49.28 48.43 49.13 0.1M
2025-05-29 49.81 49.81 49.01 49.19 0.1M
2025-05-28 49.38 49.43 49.05 49.06 0.1M
2025-05-27 48.86 49.25 48.68 49.22 0.1M
2025-05-23 47.81 48.36 47.70 48.05 0.8M
2025-05-22 48.35 48.90 48.32 48.53 0.2M
2025-05-21 48.77 49.41 48.26 48.38 0.2M
2025-05-20 49.24 49.33 48.92 49.23 0.2M
2025-05-19 48.77 49.56 48.77 49.53 0.2M
2025-05-16 49.51 49.56 49.11 49.55 1.9M
2025-05-15 49.13 49.55 48.95 49.32 0.2M
2025-05-14 49.27 49.47 49.14 49.40 0.3M
2025-05-13 48.33 49.18 48.22 49.02 0.2M
2025-05-12 48.01 48.14 47.49 48.14 0.1M
2025-05-09 46.31 46.46 45.94 46.09 0.1M
2025-05-08 46.23 46.58 45.82 46.14 2.3M
2025-05-07 45.61 45.92 45.13 45.75 0.4M
2025-05-06 45.40 45.81 45.32 45.50 0.2M
2025-05-05 45.89 46.33 45.85 45.99 0.1M
2025-05-02 46.10 46.47 45.99 46.30 0.1M
2025-05-01 45.93 46.14 45.52 45.57 0.1M
2025-04-30 44.11 45.12 43.75 44.95 0.1M
2025-04-29 44.56 45.10 44.55 45.04 0.2M
2025-04-28 44.84 44.96 44.16 44.75 0.1M
2025-04-25 44.19 44.84 44.11 44.79 0.1M
2025-04-24 42.97 44.11 42.88 44.11 0.1M
2025-04-23 43.14 43.50 42.60 42.72 0.2M
2025-04-22 41.06 41.83 40.85 41.62 0.5M
2025-04-21 40.99 41.08 39.98 40.49 0.2M
2025-04-17 42.02 42.04 41.46 41.62 0.3M
2025-04-16 42.03 42.36 40.98 41.63 0.2M
2025-04-15 42.89 43.25 42.80 42.97 0.3M
2025-04-14 43.70 43.70 42.50 42.84 3.5M
2025-04-11 41.59 42.72 41.44 42.63 0.2M
2025-04-10 42.51 42.51 40.44 41.84 0.2M
2025-04-09 38.90 43.89 38.90 43.64 0.3M
2025-04-08 41.24 41.55 38.31 38.88 0.4M
2025-04-07 37.72 41.14 37.29 39.51 0.3M
2025-04-04 40.60 40.80 39.38 39.41 0.3M
2025-04-03 42.52 42.80 41.93 41.98 0.3M
2025-04-02 43.65 45.03 43.64 44.78 0.2M
2025-04-01 43.76 44.42 43.52 44.37 0.1M
2025-03-31 43.13 44.02 42.65 43.90 0.2M
2025-03-28 44.95 45.08 43.84 43.98 0.2M
2025-03-27 45.22 45.67 45.03 45.20 0.2M
2025-03-26 46.55 46.55 45.33 45.48 0.2M
2025-03-25 46.45 46.65 46.32 46.59 1.3M
2025-03-24 45.96 46.42 45.88 46.35 0.3M
2025-03-21 44.49 45.28 44.44 45.19 0.2M
2025-03-20 44.81 45.58 44.73 45.04 0.1M
2025-03-19 44.63 45.61 44.58 45.13 0.2M
2025-03-18 44.84 44.84 44.14 44.38 0.2M
2025-03-17 45.00 45.45 44.76 45.17 0.2M
2025-03-14 44.31 45.04 44.31 44.97 0.2M
2025-03-13 44.61 44.61 43.64 43.73 0.2M
2025-03-12 44.97 45.16 44.26 44.82 0.2M
2025-03-11 44.02 44.76 43.63 44.14 1.6M
2025-03-10 45.17 45.17 43.66 44.17 5.4M
2025-03-07 45.76 46.24 44.92 46.09 0.2M
2025-03-06 46.44 46.98 45.69 45.87 0.2M
2025-03-05 46.82 47.44 46.33 47.38 0.3M
2025-03-04 46.46 47.47 45.81 46.73 0.2M
2025-03-03 48.38 48.52 46.62 46.93 1.2M
2025-02-28 47.20 48.26 46.98 48.17 2.5M
2025-02-27 49.19 49.19 47.33 47.33 0.1M
2025-02-26 48.69 49.24 48.46 48.71 0.1M
2025-02-25 49.03 49.03 47.95 48.42 0.1M
2025-02-24 49.85 49.85 48.92 49.00 0.1M
2025-02-21 51.03 51.03 49.59 49.60 0.2M
2025-02-20 51.11 51.13 50.53 50.89 0.1M
2025-02-19 51.25 51.36 50.90 51.18 0.1M
2025-02-18 51.54 51.54 51.03 51.33 0.1M
2025-02-14 51.22 51.37 51.13 51.32 0.1M
2025-02-13 50.74 51.23 50.60 51.21 0.1M
2025-02-12 50.02 50.64 50.02 50.56 0.1M
2025-02-11 50.59 50.76 50.43 50.64 0.1M
2025-02-10 50.68 50.97 50.63 50.82 0.4M
2025-02-07 50.93 51.14 50.24 50.28 1.1M
2025-02-06 50.64 50.84 50.42 50.84 2.4M
2025-02-05 50.12 50.47 49.92 50.47 0.1M
2025-02-04 49.82 50.36 49.79 50.33 2.7M
2025-02-03 49.19 49.93 48.94 49.64 0.2M
2025-01-31 50.72 51.09 50.06 50.11 0.2M
2025-01-30 50.39 50.56 49.79 50.31 0.1M
2025-01-29 50.40 50.40 49.84 50.15 0.1M
2025-01-28 49.57 50.62 49.25 50.50 0.1M
2025-01-27 49.08 49.80 48.92 49.29 0.1M
2025-01-24 51.40 51.57 50.97 51.14 0.1M
2025-01-23 50.92 51.34 50.89 51.31 0.2M
2025-01-22 50.86 51.33 50.76 51.17 0.2M
2025-01-21 50.37 50.42 49.77 50.30 0.3M
2025-01-17 50.14 50.17 49.79 49.98 0.1M
2025-01-16 49.90 49.90 49.31 49.31 0.1M
2025-01-15 49.28 49.74 49.11 49.67 0.1M
2025-01-14 48.93 48.99 48.12 48.26 0.2M
2025-01-13 48.12 48.73 47.99 48.73 0.1M
2025-01-10 49.29 49.29 48.46 48.88 0.1M
2025-01-08 49.69 49.76 49.23 49.72 0.1M
2025-01-07 50.82 50.82 49.41 49.60 0.1M
2025-01-06 50.59 50.95 50.39 50.65 0.2M
2025-01-03 49.54 50.12 49.46 50.06 0.1M
2025-01-02 49.71 49.81 48.73 49.22 0.3M