WisdomTree US Quality Dividend Growth UCITS ETF (LON:DGRG)
London · Delayed Price · Currency is GBP · Price in GBX 4,416.00
+3.00 (0.07%)
Sep 23, 2026, 3:14 PM GMT
LON:DGRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,437.00 | 4,443.00 | 4,413.00 | 4,421.00 | - | 0.18% | 1,346 |
| Sep 22, 2026 | 4,413.00 | 4,407.00 | 4,407.00 | 4,413.00 | 4,413.00 | 0.67% | 1,658 |
| Sep 21, 2026 | 4,385.00 | 4,395.00 | 4,364.00 | 4,383.50 | 4,383.50 | 0.56% | 2,465 |
| Sep 18, 2026 | 4,368.00 | 4,375.00 | 4,374.00 | 4,359.00 | 4,359.00 | -0.14% | 3,283 |
| Sep 17, 2026 | 4,344.00 | 4,382.00 | 4,342.00 | 4,365.00 | 4,365.00 | 0.52% | 1,867 |
| Sep 16, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,342.50 | 4,342.50 | 0.24% | 1,250 |
| Sep 15, 2026 | 4,353.00 | 4,357.00 | 4,321.00 | 4,332.00 | 4,332.00 | -0.46% | 1,313 |
| Sep 14, 2026 | 4,348.00 | 4,348.00 | 4,348.00 | 4,352.00 | 4,352.00 | 0.09% | 1,957 |
| Sep 11, 2026 | 4,346.00 | 4,352.00 | 4,348.00 | 4,348.00 | 4,348.00 | 0.58% | 1,985 |
| Sep 10, 2026 | 4,344.61 | 4,344.00 | 4,334.00 | 4,323.00 | 4,323.00 | -0.09% | 2,603 |
| Sep 9, 2026 | 4,356.00 | 4,363.00 | 4,323.00 | 4,327.00 | 4,327.00 | -0.81% | 4,068 |
| Sep 8, 2026 | 4,364.00 | 4,391.00 | 4,354.00 | 4,362.50 | 4,362.50 | -0.23% | 1,972 |
| Sep 7, 2026 | 4,383.00 | 4,405.00 | 4,362.48 | 4,372.50 | 4,372.50 | -0.53% | 2,440 |
| Sep 4, 2026 | 4,416.00 | 4,428.00 | 4,387.00 | 4,396.00 | 4,396.00 | -0.36% | 1,614 |
| Sep 3, 2026 | 4,396.00 | 4,411.00 | 4,397.00 | 4,412.00 | 4,412.00 | 0.35% | 2,620 |
| Sep 2, 2026 | 4,397.00 | 4,376.00 | 4,376.00 | 4,396.50 | 4,396.50 | 0.53% | 2,207 |
| Sep 1, 2026 | 4,383.00 | 4,392.00 | 4,341.00 | 4,373.50 | 4,373.50 | -0.85% | 4,974 |
| Aug 28, 2026 | 4,398.00 | 4,417.00 | 4,382.00 | 4,411.00 | 4,411.00 | 0.39% | 2,170 |
| Aug 27, 2026 | 4,396.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 0.07% | 1,187 |
| Aug 26, 2026 | 4,387.00 | 4,400.00 | 4,370.00 | 4,391.00 | 4,391.00 | 0.32% | 1,565 |
| Aug 25, 2026 | 4,391.00 | 4,394.00 | 4,367.00 | 4,377.00 | 4,377.00 | 0.08% | 1,454 |
| Aug 24, 2026 | 4,365.00 | 4,391.00 | 4,365.00 | 4,373.50 | 4,373.50 | -0.21% | 2,957 |
| Aug 21, 2026 | 4,349.72 | 4,357.00 | 4,357.00 | 4,382.50 | 4,382.50 | 0.19% | 2,311 |
| Aug 20, 2026 | 4,403.00 | 4,397.00 | 4,388.00 | 4,374.00 | 4,374.00 | -0.92% | 1,132 |
| Aug 19, 2026 | 4,404.00 | 4,428.00 | 4,383.00 | 4,414.50 | 4,414.50 | 0.28% | 1,031 |
| Aug 18, 2026 | 4,409.00 | 4,415.00 | 4,404.00 | 4,402.00 | 4,402.00 | -0.17% | 1,690 |
| Aug 17, 2026 | 4,427.00 | 4,427.00 | 4,422.00 | 4,409.50 | 4,409.50 | -0.43% | 3,879 |
| Aug 14, 2026 | 4,459.00 | 4,459.00 | 4,459.00 | 4,428.50 | 4,428.50 | -0.45% | 2,507 |
| Aug 13, 2026 | 4,466.00 | 4,466.00 | 4,454.00 | 4,448.50 | 4,448.50 | 0.28% | 2,883 |
| Aug 12, 2026 | 4,438.00 | 4,443.00 | 4,419.00 | 4,436.00 | 4,436.00 | -0.15% | 2,019 |
| Aug 11, 2026 | 4,446.00 | 4,460.00 | 4,423.00 | 4,442.50 | 4,442.50 | 0.19% | 2,445 |
| Aug 10, 2026 | 4,442.00 | 4,456.00 | 4,422.00 | 4,434.00 | 4,434.00 | 0.05% | 3,361 |
| Aug 7, 2026 | 4,437.00 | 4,438.00 | 4,438.00 | 4,432.00 | 4,432.00 | 0.12% | 2,061 |
| Aug 6, 2026 | 4,447.00 | 4,471.00 | 4,421.00 | 4,426.50 | 4,426.50 | 0.11% | 1,886 |
| Aug 5, 2026 | 4,435.00 | 4,476.00 | 4,377.00 | 4,421.50 | 4,421.50 | 0.52% | 3,350 |
| Aug 4, 2026 | 4,381.00 | 4,405.00 | 4,355.00 | 4,398.50 | 4,398.50 | 0.95% | 2,028 |
| Aug 3, 2026 | 4,365.00 | 4,365.00 | 4,346.00 | 4,357.00 | 4,357.00 | 1.70% | 6,058 |
| Jul 31, 2026 | 4,284.00 | 4,335.00 | 4,277.00 | 4,284.00 | 4,284.00 | -0.04% | 1,590 |
| Jul 30, 2026 | 4,333.00 | 4,347.00 | 4,278.00 | 4,285.50 | 4,285.50 | -1.67% | 1,674 |
| Jul 29, 2026 | 4,398.00 | 4,370.00 | 4,370.00 | 4,358.50 | 4,358.50 | -0.49% | 2,262 |
| Jul 28, 2026 | 4,343.00 | 4,388.00 | 4,325.00 | 4,380.00 | 4,380.00 | 1.13% | 2,877 |
| Jul 27, 2026 | 4,285.00 | 4,285.00 | 4,285.00 | 4,331.00 | 4,331.00 | 0.44% | 3,040 |
| Jul 24, 2026 | 4,250.00 | 4,321.00 | 4,250.00 | 4,312.00 | 4,312.00 | 0.79% | 1,989 |
| Jul 23, 2026 | 4,306.00 | 4,309.00 | 4,251.00 | 4,278.00 | 4,278.00 | -0.67% | 4,218 |
| Jul 22, 2026 | 4,292.73 | 4,326.00 | 4,270.00 | 4,307.00 | 4,307.00 | 0.21% | 2,882 |
| Jul 21, 2026 | 4,265.00 | 4,324.00 | 4,254.00 | 4,298.00 | 4,298.00 | 0.49% | 4,042 |
| Jul 20, 2026 | 4,268.82 | 4,285.00 | 4,273.00 | 4,277.00 | 4,277.00 | -0.42% | 4,438 |
| Jul 17, 2026 | 4,299.00 | 4,318.00 | 4,278.00 | 4,295.00 | 4,295.00 | -0.35% | 2,525 |
| Jul 16, 2026 | 4,264.00 | 4,313.00 | 4,241.00 | 4,310.00 | 4,310.00 | 0.88% | 3,671 |
| Jul 15, 2026 | 4,287.00 | 4,299.00 | 4,262.00 | 4,272.50 | 4,272.50 | -0.23% | 2,271 |