MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QGRW — WisdomTree U.S. Quality Growth Fund
NYSE ArcaWisdomTree U.S. Quality Growth Fund
$70.83
+0.68(+0.97%)
- O
- 70.69
- H
- 71.12
- L
- 70.65
- V
- 324.6K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$70.83
Period Return+60.58%
Period High$71.12
Period Low$42.88
Avg Daily Volume255.9K
Total Trading Days365
QGRW — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $70.69 | $71.12 | $70.65 | $70.83 | +$0.68 | +0.97% | 324,604 | $70.94 | $70.65 $71.12 |
| Oct 5, 2026 | $69.66 | $70.38 | $69.66 | $70.15 | +$0.61 | +0.88% | 260,463 | $70.13 | $69.66 $70.38 |
| Oct 2, 2026 | $69.81 | $69.92 | $69.40 | $69.54 | +$0.63 | +0.91% | 373,738 | $69.55 | $69.40 $69.92 |
| Oct 1, 2026 | $69.15 | $69.15 | $68.39 | $68.91 | +$0.23 | +0.33% | 193,411 | $68.85 | $68.39 $69.15 |
| Sep 30, 2026 | $68.95 | $69.34 | $68.68 | $68.68 | $-0.06 | -0.09% | 187,630 | $69.12 | $68.68 $69.34 |
| Sep 29, 2026 | $68.87 | $68.89 | $68.42 | $68.74 | +$0.26 | +0.38% | 218,372 | $68.67 | $68.42 $68.89 |
| Sep 28, 2026 | $68.68 | $68.91 | $68.18 | $68.48 | $-0.68 | -0.98% | 243,724 | $68.60 | $68.18 $68.91 |
| Sep 25, 2026 | $69.03 | $69.23 | $68.71 | $69.16 | +$0.31 | +0.45% | 212,430 | $69.11 | $68.71 $69.23 |
| Sep 24, 2026 | $67.98 | $68.91 | $67.98 | $68.85 | +$0.29 | +0.42% | 278,676 | $68.72 | $67.98 $68.91 |
| Sep 23, 2026 | $69.14 | $69.14 | $68.42 | $68.56 | $-0.57 | -0.82% | 195,700 | $68.69 | $68.42 $69.14 |
| Sep 22, 2026 | $69.11 | $69.34 | $69.02 | $69.13 | +$0.02 | +0.03% | 188,450 | $69.16 | $69.02 $69.34 |
| Sep 21, 2026 | $67.79 | $69.26 | $67.76 | $69.11 | +$1.84 | +2.74% | 120,027 | $68.76 | $67.76 $69.26 |
| Sep 18, 2026 | $67.40 | $67.40 | $66.84 | $67.27 | +$0.18 | +0.27% | 1,268,288 | $67.05 | $66.84 $67.40 |
| Sep 17, 2026 | $67.19 | $67.21 | $66.86 | $67.09 | +$0.98 | +1.48% | 173,364 | $67.06 | $66.86 $67.21 |
| Sep 16, 2026 | $66.49 | $66.77 | $65.71 | $66.11 | $-0.06 | -0.09% | 295,175 | $66.43 | $65.71 $66.77 |
| Sep 15, 2026 | $66.60 | $66.69 | $66.10 | $66.17 | $-0.44 | -0.66% | 129,490 | $66.26 | $66.10 $66.69 |
| Sep 14, 2026 | $66.12 | $66.90 | $66.01 | $66.61 | $-0.24 | -0.36% | 140,149 | $66.58 | $66.01 $66.90 |
| Sep 11, 2026 | $67.00 | $67.13 | $66.85 | $66.85 | +$0.56 | +0.84% | 322,345 | $67.05 | $66.85 $67.13 |
| Sep 10, 2026 | $66.28 | $66.62 | $66.18 | $66.29 | $-0.63 | -0.94% | 233,426 | $66.41 | $66.18 $66.62 |
| Sep 9, 2026 | $67.07 | $67.13 | $66.77 | $66.92 | $-0.20 | -0.30% | 125,262 | $66.95 | $66.77 $67.13 |
| Sep 8, 2026 | $67.63 | $67.63 | $67.07 | $67.12 | $-0.51 | -0.75% | 175,320 | $67.25 | $67.07 $67.63 |
| Sep 4, 2026 | $67.73 | $67.80 | $67.42 | $67.63 | +$0.04 | +0.06% | 228,864 | $67.69 | $67.42 $67.80 |
| Sep 3, 2026 | $67.17 | $67.78 | $67.00 | $67.59 | +$0.91 | +1.36% | 160,625 | $67.49 | $67.00 $67.78 |
| Sep 2, 2026 | $66.40 | $66.83 | $66.35 | $66.68 | +$0.25 | +0.38% | 168,649 | $66.67 | $66.35 $66.83 |
| Sep 1, 2026 | $66.58 | $66.80 | $66.23 | $66.43 | $-0.93 | -1.38% | 200,144 | $66.48 | $66.23 $66.80 |
| Aug 31, 2026 | $67.44 | $67.54 | $67.12 | $67.36 | $-0.31 | -0.46% | 88,141 | $67.27 | $67.12 $67.54 |
| Aug 28, 2026 | $67.93 | $68.41 | $67.57 | $67.67 | $-0.32 | -0.46% | 140,800 | $67.79 | $67.57 $68.41 |
| Aug 27, 2026 | $67.61 | $68.05 | $67.54 | $67.99 | +$1.08 | +1.61% | 186,603 | $67.85 | $67.54 $68.05 |
| Aug 26, 2026 | $66.92 | $67.09 | $66.65 | $66.91 | +$0.01 | +0.01% | 176,208 | $66.91 | $66.65 $67.09 |
| Aug 25, 2026 | $66.98 | $67.22 | $66.71 | $66.90 | +$0.39 | +0.59% | 570,111 | $66.78 | $66.71 $67.22 |