MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DNL — WisdomTree Global ex-U.S. Quality Growth Fund
NYSE ArcaWisdomTree Global ex-U.S. Quality Growth Fund
$45.24
+0.67(+1.51%)
- O
- 45.05
- H
- 45.29
- L
- 45.05
- V
- 8.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.24
Period Return+27.91%
Period High$47.46
Period Low$35.19
Avg Daily Volume35.1K
Total Trading Days365
DNL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.05 | $45.29 | $45.05 | $45.24 | +$0.67 | +1.51% | 8,957 | $45.13 | $45.05 $45.29 |
| Oct 1, 2026 | $44.62 | $44.69 | $44.35 | $44.57 | $-0.08 | -0.19% | 9,853 | $44.53 | $44.35 $44.69 |
| Sep 30, 2026 | $44.94 | $44.98 | $44.65 | $44.65 | $-0.21 | -0.47% | 11,603 | $44.77 | $44.65 $44.98 |
| Sep 29, 2026 | $44.76 | $44.88 | $44.60 | $44.86 | +$0.14 | +0.31% | 21,290 | $44.76 | $44.60 $44.88 |
| Sep 28, 2026 | $44.66 | $44.88 | $44.36 | $44.72 | $-0.15 | -0.34% | 13,025 | $44.66 | $44.36 $44.88 |
| Sep 25, 2026 | $44.62 | $44.90 | $44.62 | $44.87 | +$0.30 | +0.68% | 11,169 | $44.76 | $44.62 $44.90 |
| Sep 24, 2026 | $44.41 | $44.65 | $44.32 | $44.57 | $-0.14 | -0.31% | 11,714 | $44.47 | $44.32 $44.65 |
| Sep 23, 2026 | $45.00 | $45.00 | $44.59 | $44.71 | $-0.74 | -1.64% | 8,022 | $44.76 | $44.59 $45.00 |
| Sep 22, 2026 | $45.47 | $45.53 | $45.26 | $45.45 | +$0.20 | +0.44% | 33,896 | $45.41 | $45.26 $45.53 |
| Sep 21, 2026 | $45.09 | $45.26 | $44.89 | $45.26 | +$0.66 | +1.47% | 14,350 | $45.06 | $44.89 $45.26 |
| Sep 18, 2026 | $44.62 | $44.62 | $44.41 | $44.60 | $-0.07 | -0.16% | 11,642 | $44.51 | $44.41 $44.62 |
| Sep 17, 2026 | $44.76 | $44.77 | $44.60 | $44.67 | +$0.45 | +1.02% | 7,545 | $44.67 | $44.60 $44.77 |
| Sep 16, 2026 | $44.64 | $44.64 | $43.99 | $44.22 | $-0.10 | -0.24% | 26,263 | $44.46 | $43.99 $44.64 |
| Sep 15, 2026 | $44.41 | $44.41 | $44.21 | $44.32 | $-0.23 | -0.51% | 13,265 | $44.33 | $44.21 $44.41 |
| Sep 14, 2026 | $44.34 | $44.72 | $44.31 | $44.55 | $-0.59 | -1.30% | 13,579 | $44.57 | $44.31 $44.72 |
| Sep 11, 2026 | $45.25 | $45.27 | $45.14 | $45.14 | +$0.35 | +0.78% | 7,405 | $45.21 | $45.14 $45.27 |
| Sep 10, 2026 | $44.96 | $45.06 | $44.76 | $44.79 | $-0.59 | -1.30% | 13,025 | $44.91 | $44.76 $45.06 |
| Sep 9, 2026 | $45.60 | $45.69 | $45.33 | $45.38 | $-0.66 | -1.44% | 13,015 | $45.48 | $45.33 $45.69 |
| Sep 8, 2026 | $46.14 | $46.23 | $46.04 | $46.04 | $-0.25 | -0.53% | 13,031 | $46.15 | $46.04 $46.23 |
| Sep 4, 2026 | $46.01 | $46.29 | $46.01 | $46.29 | +$0.35 | +0.75% | 19,751 | $46.15 | $46.01 $46.29 |
| Sep 3, 2026 | $45.70 | $45.99 | $45.56 | $45.94 | +$0.19 | +0.42% | 9,199 | $45.88 | $45.56 $45.99 |
| Sep 2, 2026 | $45.68 | $45.75 | $45.62 | $45.75 | +$0.05 | +0.11% | 6,613 | $45.68 | $45.62 $45.75 |
| Sep 1, 2026 | $45.97 | $45.99 | $45.66 | $45.70 | $-0.62 | -1.34% | 11,669 | $45.84 | $45.66 $45.99 |
| Aug 31, 2026 | $46.58 | $46.59 | $46.30 | $46.32 | $-0.26 | -0.57% | 12,945 | $46.36 | $46.30 $46.59 |
| Aug 28, 2026 | $47.04 | $47.05 | $46.53 | $46.58 | $-0.24 | -0.51% | 9,309 | $46.75 | $46.53 $47.05 |
| Aug 27, 2026 | $46.81 | $46.83 | $46.50 | $46.83 | +$0.29 | +0.61% | 13,870 | $46.75 | $46.50 $46.83 |
| Aug 26, 2026 | $46.76 | $46.86 | $46.54 | $46.54 | $-0.23 | -0.49% | 34,228 | $46.72 | $46.54 $46.86 |
| Aug 25, 2026 | $46.76 | $46.80 | $46.67 | $46.77 | +$0.24 | +0.52% | 14,180 | $46.74 | $46.67 $46.80 |
| Aug 24, 2026 | $46.60 | $46.60 | $46.39 | $46.53 | $-0.36 | -0.77% | 10,412 | $46.49 | $46.39 $46.60 |
| Aug 21, 2026 | $46.88 | $46.89 | $46.75 | $46.89 | +$0.34 | +0.73% | 11,661 | $46.83 | $46.75 $46.89 |