WisdomTree Global ex-U.S. Quality Growth Fund (DNL)
NYSEARCA: DNL · Real-Time Price · USD
41.22
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
DNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 41.33 | 41.36 | 41.22 | 41.22 | 41.22 | -0.19% | 20,904 |
| Dec 30, 2025 | 41.50 | 41.51 | 41.30 | 41.30 | 41.30 | -0.19% | 25,453 |
| Dec 29, 2025 | 41.20 | 41.38 | 41.17 | 41.38 | 41.38 | -0.28% | 30,531 |
| Dec 26, 2025 | 41.40 | 41.52 | 41.39 | 41.50 | 41.50 | -0.14% | 26,340 |
| Dec 24, 2025 | 41.55 | 41.61 | 41.54 | 41.56 | 41.32 | 0.11% | 6,335 |
| Dec 23, 2025 | 41.49 | 41.55 | 41.39 | 41.51 | 41.28 | 0.45% | 15,026 |
| Dec 22, 2025 | 41.24 | 41.37 | 41.22 | 41.33 | 41.09 | 0.50% | 23,717 |
| Dec 19, 2025 | 40.99 | 41.27 | 40.99 | 41.12 | 40.89 | 0.67% | 13,006 |
| Dec 18, 2025 | 40.86 | 41.05 | 40.79 | 40.85 | 40.62 | 1.15% | 35,878 |
| Dec 17, 2025 | 40.83 | 40.88 | 40.38 | 40.38 | 40.15 | -1.42% | 23,682 |
| Dec 16, 2025 | 40.91 | 41.01 | 40.74 | 40.96 | 40.73 | -0.25% | 29,992 |
| Dec 15, 2025 | 41.26 | 41.34 | 41.01 | 41.07 | 40.84 | -0.15% | 21,477 |
| Dec 12, 2025 | 41.47 | 41.52 | 41.01 | 41.13 | 40.90 | -0.87% | 25,746 |
| Dec 11, 2025 | 41.40 | 41.52 | 41.36 | 41.49 | 41.26 | 0.08% | 19,911 |
| Dec 10, 2025 | 40.87 | 41.47 | 40.87 | 41.46 | 41.23 | 1.35% | 25,511 |
| Dec 9, 2025 | 40.81 | 41.02 | 40.81 | 40.91 | 40.67 | -0.30% | 15,443 |
| Dec 8, 2025 | 41.15 | 41.15 | 40.92 | 41.03 | 40.80 | -0.17% | 19,773 |
| Dec 5, 2025 | 41.26 | 41.30 | 41.10 | 41.10 | 40.87 | 0.27% | 6,926 |
| Dec 4, 2025 | 41.07 | 41.11 | 40.96 | 40.99 | 40.76 | 0.14% | 12,020 |
| Dec 3, 2025 | 40.61 | 40.93 | 40.55 | 40.93 | 40.70 | 1.08% | 25,285 |
| Dec 2, 2025 | 40.45 | 40.52 | 40.34 | 40.50 | 40.27 | 0.21% | 49,344 |
| Dec 1, 2025 | 40.44 | 40.64 | 40.41 | 40.41 | 40.18 | -0.67% | 22,311 |
| Nov 28, 2025 | 40.64 | 40.73 | 40.57 | 40.69 | 40.46 | 0.30% | 15,821 |
| Nov 26, 2025 | 40.31 | 40.64 | 40.31 | 40.57 | 40.34 | 1.08% | 27,570 |
| Nov 25, 2025 | 39.87 | 40.15 | 39.71 | 40.13 | 39.90 | 1.16% | 26,341 |
| Nov 24, 2025 | 39.33 | 39.81 | 39.33 | 39.67 | 39.45 | 0.43% | 56,768 |
| Nov 21, 2025 | 39.09 | 39.59 | 38.93 | 39.50 | 39.28 | 0.96% | 274,681 |
| Nov 20, 2025 | 40.16 | 40.32 | 39.11 | 39.12 | 38.90 | -1.82% | 28,580 |
| Nov 19, 2025 | 39.78 | 39.98 | 39.63 | 39.85 | 39.63 | 0.15% | 50,968 |
| Nov 18, 2025 | 39.75 | 39.90 | 39.46 | 39.79 | 39.57 | -0.93% | 489,387 |
| Nov 17, 2025 | 40.50 | 40.62 | 40.08 | 40.17 | 39.94 | -1.58% | 391,380 |
| Nov 14, 2025 | 40.59 | 40.93 | 40.59 | 40.81 | 40.58 | -0.11% | 44,594 |
| Nov 13, 2025 | 41.44 | 41.44 | 40.78 | 40.86 | 40.62 | -1.55% | 60,748 |
| Nov 12, 2025 | 41.42 | 41.53 | 41.42 | 41.50 | 41.27 | 0.37% | 31,465 |
| Nov 11, 2025 | 41.14 | 41.42 | 41.14 | 41.35 | 41.12 | 0.43% | 18,259 |
| Nov 10, 2025 | 40.92 | 41.17 | 40.82 | 41.17 | 40.94 | 1.83% | 84,032 |
| Nov 7, 2025 | 40.20 | 40.43 | 39.97 | 40.43 | 40.20 | -0.02% | 48,286 |
| Nov 6, 2025 | 40.74 | 40.74 | 40.32 | 40.44 | 40.21 | -0.74% | 30,902 |
| Nov 5, 2025 | 40.36 | 40.79 | 40.36 | 40.74 | 40.51 | 0.85% | 102,498 |
| Nov 4, 2025 | 40.52 | 40.72 | 40.40 | 40.40 | 40.17 | -1.95% | 52,022 |
| Nov 3, 2025 | 41.14 | 41.27 | 41.04 | 41.20 | 40.97 | 0.07% | 25,513 |
| Oct 31, 2025 | 41.14 | 41.21 | 41.00 | 41.17 | 40.94 | -0.27% | 103,619 |
| Oct 30, 2025 | 41.33 | 41.50 | 41.22 | 41.28 | 41.05 | -0.83% | 53,196 |
| Oct 29, 2025 | 41.89 | 41.90 | 41.38 | 41.63 | 41.39 | -0.21% | 33,582 |
| Oct 28, 2025 | 41.65 | 41.76 | 41.63 | 41.72 | 41.48 | -0.34% | 14,699 |
| Oct 27, 2025 | 41.71 | 41.86 | 41.70 | 41.86 | 41.62 | 0.96% | 39,186 |
| Oct 24, 2025 | 41.45 | 41.49 | 41.36 | 41.46 | 41.23 | 0.43% | 21,910 |
| Oct 23, 2025 | 40.99 | 41.34 | 40.99 | 41.28 | 41.05 | 0.93% | 33,770 |
| Oct 22, 2025 | 40.94 | 41.10 | 40.71 | 40.90 | 40.67 | -0.55% | 213,877 |
| Oct 21, 2025 | 41.19 | 41.32 | 41.10 | 41.13 | 40.90 | -0.71% | 302,634 |