WisdomTree U.S. Quality Growth Fund (QGRW)
NYSEARCA: QGRW · Real-Time Price · USD
58.30
-0.22 (-0.38%)
At close: Nov 7, 2025, 4:00 PM EST
60.00
+1.70 (2.92%)
Pre-market: Nov 10, 2025, 8:48 AM EST
QGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 58.11 | 58.30 | 57.17 | 58.30 | 58.30 | -0.38% | 115,275 |
| Nov 6, 2025 | 59.44 | 59.44 | 58.33 | 58.52 | 58.52 | -1.58% | 266,621 |
| Nov 5, 2025 | 59.15 | 59.88 | 59.11 | 59.46 | 59.46 | 0.19% | 459,363 |
| Nov 4, 2025 | 59.56 | 59.95 | 59.25 | 59.35 | 59.35 | -1.77% | 228,786 |
| Nov 3, 2025 | 60.61 | 60.69 | 60.23 | 60.42 | 60.42 | 0.67% | 104,382 |
| Oct 31, 2025 | 60.58 | 60.59 | 59.80 | 60.02 | 60.02 | 0.54% | 78,782 |
| Oct 30, 2025 | 60.24 | 60.30 | 59.69 | 59.70 | 59.70 | -1.50% | 145,003 |
| Oct 29, 2025 | 60.64 | 60.76 | 60.20 | 60.61 | 60.61 | 0.50% | 115,117 |
| Oct 28, 2025 | 60.04 | 60.51 | 59.90 | 60.31 | 60.31 | 0.85% | 156,882 |
| Oct 27, 2025 | 59.53 | 59.84 | 59.41 | 59.80 | 59.80 | 1.79% | 86,977 |
| Oct 24, 2025 | 58.55 | 58.92 | 58.55 | 58.75 | 58.75 | 1.08% | 129,361 |
| Oct 23, 2025 | 57.62 | 58.19 | 57.62 | 58.12 | 58.12 | 0.89% | 297,053 |
| Oct 22, 2025 | 57.94 | 58.16 | 57.12 | 57.61 | 57.61 | -0.67% | 113,569 |
| Oct 21, 2025 | 58.00 | 58.14 | 57.86 | 58.00 | 58.00 | -0.05% | 84,686 |
| Oct 20, 2025 | 57.64 | 58.10 | 57.64 | 58.03 | 58.03 | 1.34% | 109,644 |
| Oct 17, 2025 | 56.71 | 57.39 | 56.57 | 57.26 | 57.26 | 0.46% | 113,723 |
| Oct 16, 2025 | 57.56 | 57.82 | 56.61 | 57.00 | 57.00 | -0.56% | 179,491 |
| Oct 15, 2025 | 57.54 | 57.75 | 56.74 | 57.32 | 57.32 | 0.65% | 244,712 |
| Oct 14, 2025 | 56.70 | 57.33 | 56.27 | 56.95 | 56.95 | -0.84% | 301,373 |
| Oct 13, 2025 | 57.26 | 57.53 | 57.05 | 57.43 | 57.43 | 2.15% | 103,780 |
| Oct 10, 2025 | 58.32 | 58.49 | 56.22 | 56.22 | 56.22 | -3.52% | 190,043 |
| Oct 9, 2025 | 58.38 | 58.39 | 58.01 | 58.27 | 58.27 | -0.14% | 116,587 |
| Oct 8, 2025 | 57.86 | 58.35 | 57.86 | 58.35 | 58.35 | 1.16% | 74,661 |
| Oct 7, 2025 | 58.10 | 58.22 | 57.54 | 57.68 | 57.68 | -0.65% | 161,537 |
| Oct 6, 2025 | 57.99 | 58.24 | 57.74 | 58.06 | 58.06 | 0.82% | 159,257 |
| Oct 3, 2025 | 57.92 | 57.98 | 57.47 | 57.59 | 57.59 | -0.36% | 113,681 |
| Oct 2, 2025 | 57.95 | 57.95 | 57.55 | 57.80 | 57.80 | 0.29% | 90,580 |
| Oct 1, 2025 | 57.03 | 57.72 | 56.98 | 57.63 | 57.63 | 0.47% | 129,356 |
| Sep 30, 2025 | 57.15 | 57.36 | 56.93 | 57.36 | 57.36 | 0.24% | 998,985 |
| Sep 29, 2025 | 57.30 | 57.54 | 57.09 | 57.22 | 57.22 | 0.46% | 102,944 |
| Sep 26, 2025 | 56.76 | 56.98 | 56.54 | 56.96 | 56.96 | 0.49% | 243,680 |
| Sep 25, 2025 | 56.47 | 56.80 | 56.14 | 56.68 | 56.68 | -0.44% | 97,256 |
| Sep 24, 2025 | 57.39 | 57.39 | 56.76 | 56.93 | 56.93 | -0.59% | 109,260 |
| Sep 23, 2025 | 57.89 | 57.89 | 57.15 | 57.27 | 57.27 | -1.14% | 228,828 |
| Sep 22, 2025 | 57.45 | 57.97 | 57.45 | 57.93 | 57.93 | 0.73% | 130,981 |
| Sep 19, 2025 | 57.44 | 57.59 | 57.21 | 57.51 | 57.51 | 0.63% | 102,884 |
| Sep 18, 2025 | 57.19 | 57.40 | 57.02 | 57.15 | 57.15 | 0.76% | 222,850 |
| Sep 17, 2025 | 56.98 | 56.98 | 56.24 | 56.72 | 56.72 | -0.47% | 111,579 |
| Sep 16, 2025 | 57.03 | 57.08 | 56.91 | 56.99 | 56.99 | -0.11% | 200,201 |
| Sep 15, 2025 | 56.67 | 57.05 | 56.67 | 57.05 | 57.05 | 1.17% | 124,095 |
| Sep 12, 2025 | 56.37 | 56.49 | 56.24 | 56.39 | 56.39 | 0.27% | 155,118 |
| Sep 11, 2025 | 56.10 | 56.34 | 56.00 | 56.24 | 56.24 | 0.59% | 158,910 |
| Sep 10, 2025 | 56.25 | 56.25 | 55.75 | 55.91 | 55.91 | -0.04% | 248,807 |
| Sep 9, 2025 | 55.79 | 55.94 | 55.54 | 55.93 | 55.93 | 0.50% | 98,975 |
| Sep 8, 2025 | 55.58 | 55.81 | 55.58 | 55.65 | 55.65 | 0.71% | 113,821 |
| Sep 5, 2025 | 55.77 | 55.77 | 54.85 | 55.26 | 55.26 | -0.18% | 213,422 |
| Sep 4, 2025 | 54.94 | 55.36 | 54.73 | 55.36 | 55.36 | 1.04% | 111,726 |
| Sep 3, 2025 | 54.65 | 54.88 | 54.43 | 54.79 | 54.79 | 1.16% | 112,937 |
| Sep 2, 2025 | 53.76 | 54.22 | 53.53 | 54.16 | 54.16 | -0.93% | 161,840 |
| Aug 29, 2025 | 55.18 | 55.18 | 54.49 | 54.67 | 54.67 | -1.23% | 161,055 |