WisdomTree US Quality Dividend Growth UCITS ETF (SWX:DGRW)
Switzerland · Delayed Price · Currency is CHF · Price in USD 45.29
+0.11 (0.25%)
Mar 26, 2026, 9:00 AM CET
SWX:DGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.64% | - |
| Apr 1, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.34 | 1.68% | 126 |
| Mar 31, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.59 | 0.42% | - |
| Mar 30, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.40 | -0.01% | - |
| Mar 27, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.41 | -1.70% | 370 |
| Mar 26, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.18 | -0.23% | 17 |
| Mar 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.28 | 0.46% | - |
| Mar 24, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.07 | 1.18% | 61 |
| Mar 23, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.55 | -0.80% | 2,064 |
| Mar 20, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 44.91 | -0.31% | - |
| Mar 19, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.05 | -1.32% | 13,500 |
| Mar 18, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.65 | -1.10% | 36 |
| Mar 17, 2026 | 46.32 | 46.32 | 46.28 | 46.28 | 46.16 | 0.53% | 10 |
| Mar 16, 2026 | 45.93 | 46.19 | 45.93 | 46.03 | 45.92 | 0.21% | 669 |
| Mar 13, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.82 | -1.18% | - |
| Mar 12, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.37 | -1.24% | 6 |
| Mar 11, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 46.95 | 0.05% | 606 |
| Mar 10, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 46.93 | 2.03% | 698 |
| Mar 9, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.00 | -1.16% | 3 |
| Mar 6, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.53 | -1.22% | 364 |
| Mar 5, 2026 | 47.47 | 47.47 | 47.23 | 47.23 | 47.11 | -0.68% | 2,809 |
| Mar 4, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.43 | 0.97% | - |
| Mar 3, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.98 | -1.20% | - |
| Mar 2, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.55 | -0.19% | 1,575 |
| Feb 27, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.64 | - | - |
| Feb 26, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.64 | -0.49% | 725 |
| Feb 25, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.87 | 0.60% | - |
| Feb 24, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.59 | 0.30% | 539 |
| Feb 23, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.44 | -0.43% | - |
| Feb 20, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.65 | 0.05% | 4 |
| Feb 19, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.62 | -0.48% | 5 |
| Feb 18, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.85 | 0.62% | 475 |
| Feb 17, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.56 | -0.40% | - |
| Feb 16, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.75 | - | 307 |
| Feb 13, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.75 | -0.41% | - |
| Feb 12, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 47.94 | -0.07% | 2 |
| Feb 11, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 47.98 | -0.02% | 167 |
| Feb 10, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 47.99 | - | - |
| Feb 9, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 47.99 | 1.46% | 1,554 |
| Feb 6, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.30 | 0.32% | 115 |
| Feb 5, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.15 | - | 429 |
| Feb 4, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.15 | -0.62% | 765 |
| Feb 3, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.44 | 1.68% | 722 |
| Feb 2, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.66 | -0.48% | 1,499 |
| Jan 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.88 | - | - |
| Jan 29, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.88 | -0.75% | 2,000 |
| Jan 28, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.24 | 0.69% | 3,570 |
| Jan 27, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 46.91 | 0.04% | - |
| Jan 26, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.89 | - | - |
| Jan 23, 2026 | 47.06 | 47.06 | 47.01 | 47.01 | 46.89 | -0.29% | 220 |