WisdomTree U.S. Quality D... (DGRW)
74.32
-2.51 (-3.27%)
At close: Apr 10, 2025, 11:25 AM
6969.HK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 70.58 | 77.17 | 70.56 | 76.83 | 5.55 | 7.79% | 1,000,930 |
| Apr 8, 2025 | 74.58 | 74.80 | 70.26 | 71.28 | -1.16 | -1.60% | 988,425 |
| Apr 7, 2025 | 70.94 | 74.72 | 69.84 | 72.44 | -0.61 | -0.84% | 1,680,856 |
| Apr 4, 2025 | 75.42 | 75.88 | 72.94 | 73.05 | -4.23 | -5.47% | 2,100,806 |
| Apr 3, 2025 | 78.21 | 78.59 | 77.19 | 77.28 | -3.08 | -3.83% | 1,286,181 |
| Apr 2, 2025 | 79.53 | 80.61 | 79.45 | 80.36 | 0.26 | 0.32% | 470,712 |
| Apr 1, 2025 | 79.71 | 80.23 | 79.21 | 80.10 | 0.24 | 0.30% | 475,800 |
| Mar 31, 2025 | 78.56 | 80.10 | 78.50 | 79.86 | 0.75 | 0.95% | 579,800 |
| Mar 28, 2025 | 80.21 | 80.27 | 79.05 | 79.11 | -1.26 | -1.57% | 582,514 |
| Mar 27, 2025 | 80.34 | 80.69 | 80.05 | 80.37 | -0.05 | -0.06% | 556,400 |
| Mar 26, 2025 | 80.66 | 80.93 | 80.25 | 80.42 | -0.34 | -0.42% | 642,460 |
| Mar 25, 2025 | 80.89 | 80.96 | 80.51 | 80.76 | -0.02 | -0.02% | 976,200 |
| Mar 24, 2025 | 80.36 | 80.88 | 80.25 | 80.78 | 1.08 | 1.36% | 455,900 |
| Mar 21, 2025 | 79.35 | 79.76 | 79.06 | 79.70 | -0.24 | -0.30% | 420,900 |
| Mar 20, 2025 | 79.75 | 80.52 | 79.64 | 79.94 | -0.22 | -0.27% | 411,726 |
| Mar 19, 2025 | 79.68 | 80.51 | 79.54 | 80.16 | 0.70 | 0.88% | 678,200 |
| Mar 18, 2025 | 79.92 | 80.00 | 79.22 | 79.46 | -0.64 | -0.80% | 556,343 |
| Mar 17, 2025 | 79.24 | 80.36 | 79.23 | 80.10 | 0.87 | 1.10% | 431,200 |
| Mar 14, 2025 | 78.36 | 79.34 | 78.21 | 79.23 | 1.23 | 1.58% | 613,300 |
| Mar 13, 2025 | 78.71 | 78.93 | 77.79 | 78.00 | -0.83 | -1.05% | 504,774 |
| Mar 12, 2025 | 79.36 | 79.46 | 78.36 | 78.83 | -0.25 | -0.32% | 854,900 |
| Mar 11, 2025 | 80.00 | 80.10 | 78.75 | 79.08 | -1.29 | -1.61% | 816,988 |
| Mar 10, 2025 | 80.88 | 81.33 | 79.77 | 80.37 | -1.34 | -1.64% | 1,058,300 |
| Mar 7, 2025 | 81.04 | 81.92 | 80.70 | 81.71 | 0.44 | 0.54% | 632,206 |
| Mar 6, 2025 | 81.02 | 81.76 | 80.77 | 81.27 | -0.59 | -0.72% | 683,600 |
| Mar 5, 2025 | 80.89 | 82.06 | 80.64 | 81.86 | 0.73 | 0.90% | 607,500 |
| Mar 4, 2025 | 81.56 | 82.16 | 80.91 | 81.13 | -1.04 | -1.27% | 2,426,100 |
| Mar 3, 2025 | 83.41 | 83.63 | 81.74 | 82.17 | -1.10 | -1.32% | 804,700 |
| Feb 28, 2025 | 82.24 | 83.32 | 81.85 | 83.27 | 1.08 | 1.31% | 591,700 |
| Feb 27, 2025 | 83.06 | 83.30 | 82.12 | 82.19 | -0.66 | -0.80% | 939,926 |
| Feb 26, 2025 | 83.27 | 83.47 | 82.61 | 82.85 | -0.29 | -0.35% | 562,800 |
| Feb 25, 2025 | 83.10 | 83.34 | 82.72 | 83.14 | 0.07 | 0.08% | 446,100 |
| Feb 24, 2025 | 83.35 | 83.53 | 83.01 | 83.07 | -0.09 | -0.11% | 462,830 |
| Feb 21, 2025 | 84.13 | 84.18 | 83.13 | 83.16 | -1.14 | -1.35% | 561,840 |
| Feb 20, 2025 | 84.04 | 84.34 | 83.88 | 84.30 | -0.07 | -0.08% | 470,362 |
| Feb 19, 2025 | 83.90 | 84.38 | 83.89 | 84.37 | 0.27 | 0.32% | 447,536 |
| Feb 18, 2025 | 83.84 | 84.10 | 83.76 | 84.10 | 0.29 | 0.35% | 449,800 |
| Feb 14, 2025 | 84.13 | 84.20 | 83.76 | 83.81 | -0.25 | -0.30% | 350,937 |
| Feb 13, 2025 | 83.45 | 84.09 | 83.29 | 84.06 | 0.76 | 0.91% | 473,145 |
| Feb 12, 2025 | 83.01 | 83.56 | 82.98 | 83.30 | -0.54 | -0.64% | 602,000 |
| Feb 11, 2025 | 83.41 | 83.88 | 83.36 | 83.84 | 0.32 | 0.38% | 396,962 |
| Feb 10, 2025 | 83.34 | 83.58 | 83.19 | 83.52 | 0.64 | 0.77% | 404,385 |
| Feb 7, 2025 | 83.67 | 83.77 | 82.81 | 82.88 | -0.66 | -0.79% | 538,500 |
| Feb 6, 2025 | 83.75 | 83.76 | 83.17 | 83.54 | 0.19 | 0.23% | 561,233 |
| Feb 5, 2025 | 82.87 | 83.35 | 82.51 | 83.35 | 0.27 | 0.32% | 457,900 |
| Feb 4, 2025 | 82.66 | 83.17 | 82.56 | 83.08 | 0.19 | 0.23% | 783,629 |
| Feb 3, 2025 | 82.17 | 83.21 | 81.99 | 82.89 | -0.41 | -0.49% | 912,725 |
| Jan 31, 2025 | 84.09 | 84.19 | 83.22 | 83.30 | -0.72 | -0.86% | 683,243 |
| Jan 30, 2025 | 83.66 | 84.22 | 83.60 | 84.02 | 0.39 | 0.47% | 611,173 |
| Jan 29, 2025 | 83.81 | 83.94 | 83.41 | 83.63 | -0.18 | -0.21% | 579,400 |