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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 49.83 49.85 49.14 49.26 0.1M
2024-12-30 49.76 50.07 49.32 49.72 0.1M
2024-12-27 50.86 50.86 49.87 50.35 0.1M
2024-12-26 51.06 51.22 50.77 51.10 0.1M
2024-12-24 50.86 51.17 50.71 51.17 0.0M
2024-12-23 50.30 50.53 49.94 50.53 0.1M
2024-12-20 49.17 50.54 48.97 50.04 0.1M
2024-12-19 50.00 50.06 49.42 49.45 0.1M
2024-12-18 51.42 51.44 49.29 49.46 0.1M
2024-12-17 51.33 51.44 50.99 51.32 0.1M
2024-12-16 51.25 51.58 51.03 51.50 0.2M
2024-12-13 51.14 51.21 50.59 50.85 0.2M
2024-12-12 51.05 51.05 50.76 50.76 0.1M
2024-12-11 50.54 51.14 50.54 51.14 0.1M
2024-12-10 50.43 50.67 49.98 50.12 0.1M
2024-12-09 50.50 50.50 50.10 50.31 0.1M
2024-12-06 50.33 50.68 50.33 50.67 0.1M
2024-12-05 50.36 50.48 50.23 50.24 0.1M
2024-12-04 50.04 50.33 49.91 50.33 0.2M
2024-12-03 49.25 49.64 49.22 49.64 0.1M
2024-12-02 49.02 49.44 49.02 49.40 0.1M
2024-11-29 48.58 48.94 48.58 48.83 0.0M
2024-11-27 48.67 48.67 48.08 48.39 0.2M
2024-11-26 48.55 48.80 48.55 48.77 0.0M
2024-11-25 48.84 48.84 48.28 48.34 0.1M
2024-11-22 48.30 48.44 48.13 48.44 0.0M
2024-11-21 48.57 48.57 47.63 48.32 0.1M
2024-11-20 48.35 48.35 47.58 48.19 0.4M
2024-11-19 47.46 48.30 47.46 48.30 0.1M
2024-11-18 47.58 47.89 47.44 47.75 0.1M
2024-11-15 48.02 48.04 47.23 47.46 0.1M
2024-11-14 48.92 48.92 48.47 48.55 0.1M
2024-11-13 48.90 49.16 48.78 48.86 0.1M
2024-11-12 48.93 49.04 48.66 48.95 0.2M
2024-11-11 49.11 49.11 48.64 48.96 0.0M
2024-11-08 48.64 48.97 48.64 48.90 0.1M
2024-11-07 48.19 48.76 48.19 48.73 0.2M
2024-11-06 47.39 47.76 47.18 47.76 0.1M
2024-11-05 45.98 46.49 45.98 46.44 0.1M
2024-11-04 45.90 46.14 45.67 45.82 0.1M
2024-11-01 45.84 46.28 45.84 45.97 0.0M
2024-10-31 46.59 46.59 45.61 45.62 0.2M
2024-10-30 47.21 47.34 46.86 46.99 0.0M
2024-10-29 46.86 47.39 46.81 47.31 0.0M
2024-10-28 47.16 47.16 46.84 46.87 0.0M
2024-10-25 46.81 47.22 46.77 46.83 0.1M
2024-10-24 46.47 46.55 46.27 46.49 0.1M
2024-10-23 46.57 46.62 45.71 46.06 0.1M
2024-10-22 46.50 46.91 46.44 46.78 0.0M
2024-10-21 46.55 46.79 46.38 46.79 0.1M
2024-10-18 46.66 46.68 46.52 46.58 0.1M
2024-10-17 46.77 46.77 46.30 46.33 0.0M
2024-10-16 46.22 46.27 45.83 46.19 0.1M
2024-10-15 46.82 46.85 45.98 46.13 0.1M
2024-10-14 46.64 46.87 46.64 46.81 0.0M
2024-10-11 46.15 46.43 46.07 46.37 0.0M
2024-10-10 46.05 46.39 45.90 46.29 0.1M
2024-10-09 46.01 46.29 45.86 46.26 0.0M
2024-10-08 45.47 45.97 45.47 45.92 0.1M
2024-10-07 45.52 45.61 45.14 45.20 0.1M
2024-10-04 45.62 45.64 45.16 45.64 0.0M
2024-10-03 44.83 45.31 44.83 45.12 0.1M
2024-10-02 44.85 45.19 44.60 45.06 0.4M
2024-10-01 45.81 45.81 44.66 44.98 0.1M
2024-09-30 45.30 45.67 45.15 45.63 0.1M
2024-09-27 45.79 45.79 45.37 45.46 0.0M
2024-09-26 46.17 46.17 45.44 45.75 0.1M
2024-09-25 45.43 45.72 45.43 45.59 0.0M
2024-09-24 45.55 45.57 45.02 45.55 0.1M
2024-09-23 45.23 45.35 45.20 45.31 0.0M
2024-09-20 45.37 45.40 44.94 45.18 0.1M
2024-09-19 45.15 45.60 45.15 45.37 0.1M
2024-09-18 44.45 44.89 44.21 44.24 0.0M
2024-09-17 44.57 44.67 44.24 44.36 0.0M
2024-09-16 44.19 44.33 44.00 44.27 0.0M
2024-09-13 44.32 44.59 44.28 44.46 0.0M
2024-09-12 43.91 44.40 43.75 44.33 0.0M
2024-09-11 42.97 43.92 42.27 43.86 0.1M
2024-09-10 42.78 42.86 42.23 42.86 0.0M
2024-09-09 42.30 42.52 41.99 42.38 0.0M
2024-09-06 42.98 42.98 41.77 41.86 0.1M
2024-09-05 42.98 43.37 42.71 42.92 0.0M
2024-09-04 42.71 43.27 42.60 42.90 0.1M
2024-09-03 44.20 44.20 42.85 43.01 0.1M
2024-08-30 44.34 44.55 43.96 44.55 0.0M
2024-08-29 44.31 44.71 43.96 43.99 0.1M
2024-08-28 44.56 44.61 43.80 44.11 0.0M
2024-08-27 44.20 44.69 44.14 44.62 0.0M
2024-08-26 44.91 44.99 44.29 44.43 0.1M
2024-08-23 44.67 45.00 44.44 44.87 0.1M
2024-08-22 45.29 45.29 44.24 44.33 0.0M
2024-08-21 44.91 45.20 44.73 45.04 0.1M
2024-08-20 44.85 45.06 44.70 44.84 0.0M
2024-08-19 44.34 44.88 44.28 44.88 0.0M
2024-08-16 44.10 44.46 44.04 44.34 0.1M
2024-08-15 43.84 44.30 43.76 44.27 0.1M
2024-08-14 43.37 43.44 42.94 43.29 0.0M
2024-08-13 42.55 43.20 42.55 43.17 0.1M
2024-08-12 42.08 42.36 41.87 42.10 0.0M
2024-08-09 41.56 42.01 41.51 41.96 0.1M
2024-08-08 41.10 41.66 40.62 41.62 0.1M
2024-08-07 41.45 41.58 40.22 40.25 0.1M
2024-08-06 40.60 41.45 40.22 40.75 0.1M
2024-08-05 38.79 40.99 38.52 40.27 0.1M
2024-08-02 41.86 42.10 41.20 41.67 0.1M
2024-08-01 44.05 44.33 42.42 42.78 0.1M
2024-07-31 43.54 43.96 43.36 43.82 0.0M
2024-07-30 43.27 43.32 42.10 42.50 0.2M
2024-07-29 43.33 43.55 42.95 43.12 0.1M
2024-07-26 43.01 43.33 42.83 42.99 0.1M
2024-07-25 43.14 43.54 42.27 42.69 0.1M
2024-07-24 44.27 44.27 43.05 43.11 0.1M
2024-07-23 45.05 45.40 45.00 45.03 0.1M
2024-07-22 44.88 45.21 44.65 45.06 0.1M
2024-07-19 44.56 44.90 44.23 44.34 0.1M
2024-07-18 45.33 45.34 44.32 44.69 0.1M
2024-07-17 45.67 45.67 44.97 44.98 0.1M
2024-07-16 46.69 46.73 46.25 46.51 0.1M
2024-07-15 46.60 46.92 46.38 46.43 0.1M
2024-07-12 46.09 46.75 46.09 46.37 0.1M
2024-07-11 47.08 47.08 45.91 46.00 0.1M
2024-07-10 46.79 47.11 46.69 47.10 0.1M
2024-07-09 46.78 46.88 46.53 46.64 0.0M
2024-07-08 46.73 46.73 46.44 46.57 0.0M
2024-07-05 46.25 46.58 46.13 46.54 0.1M
2024-07-03 45.69 46.07 45.65 46.06 0.1M
2024-07-02 45.08 45.64 45.01 45.64 0.1M
2024-07-01 45.00 45.23 44.55 45.21 0.2M
2024-06-28 45.29 45.59 44.81 44.83 0.1M
2024-06-27 45.06 45.23 44.95 45.10 0.1M
2024-06-26 44.72 45.03 44.72 45.02 0.0M
2024-06-25 44.33 44.83 44.33 44.83 0.1M
2024-06-24 44.59 44.75 44.21 44.21 0.0M
2024-06-21 44.89 44.95 44.61 44.78 0.0M
2024-06-20 45.51 45.51 44.71 44.83 0.0M
2024-06-18 45.21 45.31 45.13 45.27 0.1M
2024-06-17 44.78 45.39 44.63 45.17 0.1M
2024-06-14 44.53 44.73 44.46 44.73 0.1M
2024-06-13 44.64 44.68 44.30 44.58 0.1M
2024-06-12 44.00 44.58 43.96 44.28 0.1M
2024-06-11 43.01 43.58 43.00 43.58 0.2M
2024-06-10 42.95 43.23 42.88 43.18 0.0M
2024-06-07 42.88 43.25 42.88 43.03 0.0M
2024-06-06 43.18 43.24 42.93 43.06 0.0M
2024-06-05 42.50 43.12 42.46 43.12 0.0M
2024-06-04 42.00 42.22 41.84 42.16 0.1M
2024-06-03 42.17 42.17 41.54 42.06 0.1M
2024-05-31 42.07 42.07 41.07 41.86 0.1M
2024-05-30 42.41 42.41 41.84 42.14 0.1M
2024-05-29 42.35 42.70 42.35 42.56 0.0M
2024-05-28 42.67 42.80 42.50 42.80 0.1M
2024-05-24 42.15 42.56 42.08 42.51 0.0M
2024-05-23 42.57 42.60 41.85 41.99 0.1M
2024-05-22 42.25 42.25 41.87 42.10 0.0M
2024-05-21 41.96 42.23 41.93 42.23 0.0M
2024-05-20 41.93 42.22 41.93 42.14 0.1M
2024-05-17 41.95 41.96 41.67 41.82 0.1M
2024-05-16 42.01 42.16 41.84 41.87 0.1M
2024-05-15 41.49 42.02 41.42 42.02 0.0M
2024-05-14 40.85 41.30 40.85 41.24 0.1M
2024-05-13 41.06 41.06 40.84 40.95 0.0M
2024-05-10 41.05 41.14 40.83 40.95 0.0M
2024-05-09 40.80 40.91 40.66 40.89 0.0M
2024-05-08 40.57 40.87 40.51 40.76 0.1M
2024-05-07 40.93 40.97 40.77 40.83 0.0M
2024-05-06 40.46 40.93 40.45 40.93 0.1M
2024-05-03 40.28 40.39 40.12 40.32 0.1M
2024-05-02 39.29 39.61 38.97 39.56 0.1M
2024-05-01 39.03 39.72 38.78 38.95 0.0M
2024-04-30 39.89 40.09 39.22 39.23 0.1M
2024-04-29 40.14 40.21 39.83 40.10 0.0M
2024-04-26 39.71 40.11 39.71 39.97 0.1M
2024-04-25 38.63 39.28 38.35 39.23 0.0M
2024-04-24 39.74 39.83 39.25 39.45 0.0M
2024-04-23 38.94 39.47 38.87 39.42 0.1M
2024-04-22 38.64 38.96 38.26 38.74 0.1M
2024-04-19 39.24 39.24 38.22 38.36 0.0M
2024-04-18 39.62 39.85 39.33 39.37 0.1M
2024-04-17 40.38 40.38 39.53 39.61 0.0M
2024-04-16 40.12 40.29 39.95 40.13 0.1M
2024-04-15 41.15 41.15 40.00 40.07 0.0M
2024-04-12 41.21 41.22 40.74 40.89 0.1M
2024-04-11 40.96 41.58 40.76 41.53 0.1M
2024-04-10 40.65 40.87 40.64 40.80 0.1M
2024-04-09 41.21 41.21 40.69 41.11 0.1M
2024-04-08 41.21 41.21 41.00 41.06 0.0M
2024-04-05 40.70 41.16 40.62 40.98 0.1M
2024-04-04 41.46 41.52 40.40 40.43 0.1M
2024-04-03 40.67 41.23 40.67 41.02 0.1M
2024-04-02 40.75 40.92 40.51 40.85 0.0M
2024-04-01 41.20 41.41 41.02 41.25 0.1M
2024-03-28 41.17 41.24 41.05 41.10 0.7M
2024-03-27 41.51 41.51 40.92 41.20 0.0M
2024-03-26 41.49 41.59 41.13 41.14 0.1M
2024-03-25 41.27 41.48 41.25 41.35 0.0M
2024-03-22 41.36 41.65 41.29 41.43 0.1M
2024-03-21 41.76 41.76 41.39 41.42 0.2M
2024-03-20 40.94 41.29 40.73 41.28 0.1M
2024-03-19 40.49 40.80 40.12 40.75 0.5M
2024-03-18 40.66 40.92 40.58 40.62 2.4M
2024-03-15 40.29 40.40 40.07 40.15 0.0M
2024-03-14 40.96 41.02 40.44 40.66 0.0M
2024-03-13 41.01 41.01 40.66 40.78 0.3M
2024-03-12 40.63 41.02 40.30 41.02 0.0M
2024-03-11 40.38 40.38 40.06 40.23 0.0M
2024-03-08 41.15 41.45 40.39 40.48 0.0M
2024-03-07 40.61 41.06 40.56 40.97 0.1M
2024-03-06 40.53 40.56 40.17 40.30 0.1M
2024-03-05 40.50 40.50 39.83 40.07 0.0M
2024-03-04 40.90 41.02 40.78 40.78 0.0M
2024-03-01 40.46 41.01 40.46 40.97 0.0M
2024-02-29 40.24 40.42 40.09 40.42 0.0M
2024-02-28 40.00 40.13 39.90 40.05 0.0M
2024-02-27 40.11 40.18 39.93 40.18 0.0M
2024-02-26 40.22 40.24 40.03 40.05 0.0M
2024-02-23 40.40 40.50 39.98 40.10 0.0M
2024-02-22 39.72 40.23 39.70 40.15 0.0M
2024-02-21 38.67 38.74 38.41 38.72 0.0M
2024-02-20 39.18 39.18 38.61 38.89 0.1M
2024-02-16 39.84 39.87 39.38 39.42 0.0M
2024-02-15 39.73 39.81 39.50 39.77 0.0M
2024-02-14 39.45 39.69 39.23 39.69 0.0M
2024-02-13 39.00 39.41 38.83 39.12 0.1M
2024-02-12 40.09 40.13 39.72 39.72 0.0M
2024-02-09 39.80 40.03 39.60 39.96 0.0M
2024-02-08 39.42 39.61 39.39 39.57 0.1M
2024-02-07 39.10 39.50 39.10 39.49 0.0M
2024-02-06 39.33 39.33 38.62 38.87 0.1M
2024-02-05 39.05 39.07 38.64 38.93 0.0M
2024-02-02 38.35 39.05 38.35 38.96 0.0M
2024-02-01 37.82 38.05 37.70 38.01 0.0M
2024-01-31 37.91 37.95 37.55 37.55 0.0M
2024-01-30 38.65 38.65 38.29 38.38 0.0M
2024-01-29 38.19 38.57 38.10 38.56 0.2M
2024-01-26 38.19 38.25 38.01 38.07 0.1M
2024-01-25 38.45 38.45 37.96 38.36 0.0M
2024-01-24 38.42 38.58 38.17 38.18 0.1M
2024-01-23 38.03 38.34 37.78 38.08 0.0M
2024-01-22 38.05 38.13 37.85 37.86 0.0M
2024-01-19 37.18 37.76 37.18 37.76 0.0M
2024-01-18 36.94 37.09 36.72 37.07 0.0M
2024-01-17 36.44 36.52 36.14 36.50 0.1M
2024-01-16 36.64 36.88 36.51 36.74 0.0M
2024-01-12 36.85 36.90 36.61 36.72 0.1M
2024-01-11 36.83 36.89 36.29 36.68 0.0M
2024-01-10 36.34 36.71 36.34 36.66 0.0M
2024-01-09 35.98 36.36 35.88 36.25 0.1M
2024-01-08 35.50 36.15 35.50 36.15 0.0M
2024-01-05 35.33 35.52 35.20 35.31 0.0M
2024-01-04 35.41 35.58 35.30 35.30 0.1M
2024-01-03 35.65 35.65 35.45 35.45 0.1M
2024-01-02 36.26 36.26 35.64 35.88 0.1M