WisdomTree Global ex-U.S. Quality Growth Fund (DNL)
NYSEARCA: DNL · Real-Time Price · USD
45.66
+0.14 (0.31%)
At close: Oct 6, 2026, 4:00 PM EDT
45.61
-0.05 (-0.10%)
After-hours: Oct 6, 2026, 4:15 PM EDT
DNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 45.74 | 45.76 | 45.66 | 45.66 | 45.66 | 0.31% | 9,125 |
| Oct 5, 2026 | 45.29 | 45.56 | 45.20 | 45.51 | 45.51 | 0.61% | 22,720 |
| Oct 2, 2026 | 45.05 | 45.29 | 45.05 | 45.24 | 45.24 | 1.50% | 8,957 |
| Oct 1, 2026 | 44.62 | 44.69 | 44.35 | 44.57 | 44.57 | -0.19% | 9,852 |
| Sep 30, 2026 | 44.94 | 44.98 | 44.65 | 44.65 | 44.65 | -0.47% | 11,601 |
| Sep 29, 2026 | 44.76 | 44.88 | 44.60 | 44.86 | 44.86 | 0.31% | 21,289 |
| Sep 28, 2026 | 44.66 | 44.88 | 44.36 | 44.72 | 44.72 | -0.34% | 13,024 |
| Sep 25, 2026 | 44.62 | 44.90 | 44.62 | 44.87 | 44.87 | 0.88% | 11,168 |
| Sep 24, 2026 | 44.41 | 44.65 | 44.33 | 44.57 | 44.48 | -0.31% | 11,713 |
| Sep 23, 2026 | 45.00 | 45.00 | 44.59 | 44.71 | 44.62 | -1.64% | 8,022 |
| Sep 22, 2026 | 45.47 | 45.53 | 45.26 | 45.45 | 45.36 | 0.44% | 33,895 |
| Sep 21, 2026 | 45.09 | 45.26 | 44.89 | 45.26 | 45.16 | 1.47% | 14,350 |
| Sep 18, 2026 | 44.62 | 44.62 | 44.41 | 44.60 | 44.51 | -0.16% | 11,641 |
| Sep 17, 2026 | 44.76 | 44.77 | 44.60 | 44.67 | 44.58 | 1.02% | 7,544 |
| Sep 16, 2026 | 44.64 | 44.64 | 43.99 | 44.22 | 44.13 | -0.24% | 26,262 |
| Sep 15, 2026 | 44.41 | 44.41 | 44.21 | 44.32 | 44.23 | -0.51% | 13,265 |
| Sep 14, 2026 | 44.34 | 44.72 | 44.31 | 44.55 | 44.46 | -1.30% | 13,579 |
| Sep 11, 2026 | 45.25 | 45.27 | 45.14 | 45.14 | 45.05 | 0.78% | 7,405 |
| Sep 10, 2026 | 44.96 | 45.06 | 44.76 | 44.79 | 44.70 | -1.30% | 13,025 |
| Sep 9, 2026 | 45.60 | 45.69 | 45.33 | 45.38 | 45.29 | -1.44% | 13,015 |
| Sep 8, 2026 | 46.14 | 46.23 | 46.04 | 46.04 | 45.95 | -0.53% | 13,030 |
| Sep 4, 2026 | 46.01 | 46.29 | 46.01 | 46.29 | 46.20 | 0.75% | 19,751 |
| Sep 3, 2026 | 45.70 | 45.99 | 45.56 | 45.94 | 45.85 | 0.42% | 9,199 |
| Sep 2, 2026 | 45.68 | 45.75 | 45.62 | 45.75 | 45.66 | 0.11% | 6,613 |
| Sep 1, 2026 | 45.97 | 45.99 | 45.66 | 45.70 | 45.61 | -1.34% | 11,669 |
| Aug 31, 2026 | 46.58 | 46.59 | 46.30 | 46.32 | 46.23 | -0.57% | 12,944 |
| Aug 28, 2026 | 47.04 | 47.05 | 46.53 | 46.58 | 46.49 | -0.51% | 9,309 |
| Aug 27, 2026 | 46.81 | 46.83 | 46.50 | 46.83 | 46.73 | 0.61% | 13,870 |
| Aug 26, 2026 | 46.76 | 46.86 | 46.54 | 46.54 | 46.45 | -0.49% | 34,228 |
| Aug 25, 2026 | 46.76 | 46.80 | 46.67 | 46.77 | 46.68 | 0.52% | 14,180 |
| Aug 24, 2026 | 46.60 | 46.60 | 46.39 | 46.53 | 46.43 | -0.77% | 10,411 |
| Aug 21, 2026 | 46.88 | 46.89 | 46.75 | 46.89 | 46.80 | 0.73% | 11,661 |
| Aug 20, 2026 | 46.45 | 46.64 | 46.44 | 46.55 | 46.46 | -0.30% | 20,910 |
| Aug 19, 2026 | 46.87 | 46.92 | 46.63 | 46.69 | 46.60 | 0.77% | 17,187 |
| Aug 18, 2026 | 46.57 | 46.61 | 46.25 | 46.34 | 46.24 | -1.88% | 14,990 |
| Aug 17, 2026 | 47.31 | 47.42 | 47.21 | 47.22 | 47.13 | 0.33% | 34,217 |
| Aug 14, 2026 | 47.27 | 47.27 | 46.99 | 47.07 | 46.98 | -0.36% | 6,619 |
| Aug 13, 2026 | 47.08 | 47.33 | 47.07 | 47.24 | 47.14 | 0.36% | 11,641 |
| Aug 12, 2026 | 47.46 | 47.46 | 47.07 | 47.07 | 46.97 | 0.11% | 12,848 |
| Aug 11, 2026 | 47.18 | 47.31 | 46.91 | 47.02 | 46.92 | 0.15% | 45,916 |
| Aug 10, 2026 | 47.01 | 47.10 | 46.94 | 46.95 | 46.85 | 0.31% | 13,961 |
| Aug 7, 2026 | 46.84 | 46.91 | 46.61 | 46.80 | 46.70 | 1.38% | 15,300 |
| Aug 6, 2026 | 46.12 | 46.37 | 46.05 | 46.16 | 46.07 | -0.24% | 23,452 |
| Aug 5, 2026 | 46.50 | 46.56 | 46.24 | 46.27 | 46.18 | 0.29% | 12,697 |
| Aug 4, 2026 | 45.73 | 46.19 | 45.73 | 46.14 | 46.04 | 2.03% | 26,601 |
| Aug 3, 2026 | 45.04 | 45.35 | 44.94 | 45.22 | 45.13 | 0.58% | 15,911 |
| Jul 31, 2026 | 45.34 | 45.35 | 44.64 | 44.96 | 44.87 | -0.60% | 23,285 |
| Jul 30, 2026 | 44.64 | 45.30 | 44.56 | 45.23 | 45.14 | 2.84% | 17,331 |
| Jul 29, 2026 | 43.95 | 44.41 | 43.67 | 43.98 | 43.89 | -0.29% | 19,888 |
| Jul 28, 2026 | 43.87 | 44.32 | 43.86 | 44.11 | 44.02 | -0.11% | 9,252 |