WisdomTree Global ex-US Quality Growth Fund (DNL)
46.53
-0.36
(-0.77%)
USD |
NYSEARCA |
Aug 24, 16:00
46.60
+0.07
(+0.15%)
After-Hours: 20:00
DNL Price : 46.53 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 46.60 | 46.60 | 46.39 | 46.53 | 10412.00 |
| Aug 21, 2026 | 46.88 | 46.89 | 46.75 | 46.89 | 11661.00 |
| Aug 20, 2026 | 46.45 | 46.64 | 46.44 | 46.55 | 20910.00 |
| Aug 19, 2026 | 46.87 | 46.92 | 46.62 | 46.69 | 17187.00 |
| Aug 18, 2026 | 46.57 | 46.61 | 46.25 | 46.34 | 14990.00 |
| Aug 17, 2026 | 47.31 | 47.42 | 47.21 | 47.22 | 34217.00 |
| Aug 14, 2026 | 47.27 | 47.27 | 46.99 | 47.07 | 6619.00 |
| Aug 13, 2026 | 47.08 | 47.33 | 47.06 | 47.24 | 11641.00 |
| Aug 12, 2026 | 47.46 | 47.46 | 47.07 | 47.07 | 12848.00 |
| Aug 11, 2026 | 47.18 | 47.31 | 46.90 | 47.02 | 45917.00 |
| Aug 10, 2026 | 47.01 | 47.10 | 46.94 | 46.95 | 13961.00 |
| Aug 07, 2026 | 46.84 | 46.90 | 46.61 | 46.80 | 15300.00 |
| Aug 06, 2026 | 46.12 | 46.37 | 46.05 | 46.16 | 23452.00 |
| Aug 05, 2026 | 46.50 | 46.56 | 46.24 | 46.27 | 12697.00 |
| Aug 04, 2026 | 45.73 | 46.19 | 45.73 | 46.14 | 26601.00 |
| Aug 03, 2026 | 45.04 | 45.35 | 44.94 | 45.22 | 15911.00 |
| Jul 31, 2026 | 45.34 | 45.35 | 44.64 | 44.96 | 23286.00 |
| Jul 30, 2026 | 44.64 | 45.30 | 44.56 | 45.23 | 17331.00 |
| Jul 29, 2026 | 43.95 | 44.41 | 43.67 | 43.98 | 19888.00 |
| Jul 28, 2026 | 43.87 | 44.32 | 43.86 | 44.11 | 9253.00 |
| Jul 27, 2026 | 44.59 | 44.64 | 44.04 | 44.16 | 14169.00 |
| Jul 24, 2026 | 44.53 | 44.68 | 44.15 | 44.15 | 11547.00 |
| Jul 23, 2026 | 44.47 | 44.66 | 44.26 | 44.63 | 29418.00 |
| Jul 22, 2026 | 44.98 | 45.24 | 44.98 | 45.23 | 8410.00 |
| Jul 21, 2026 | 45.15 | 45.49 | 45.05 | 45.47 | 16667.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median