NasdaqGM - Delayed Quote USD

WisdomTree Germany Hedged Equity Fund (DXGE)

33.79 -0.40 (-1.17%)
At close: October 17 at 3:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2023 33.79 33.79 33.79 33.79 33.79 -
Oct 27, 2023 33.79 33.79 33.79 33.79 33.79 -
Oct 26, 2023 33.79 33.79 33.79 33.79 33.79 -
Oct 25, 2023 33.79 33.79 33.79 33.79 33.79 -
Oct 24, 2023 33.79 33.79 33.79 33.79 33.79 -
Oct 23, 2023 33.79 33.79 33.79 33.79 33.79 -
Oct 20, 2023 33.79 33.79 33.79 33.79 33.79 17
Oct 19, 2023 34.19 34.19 34.19 34.19 34.19 9
Oct 18, 2023 34.66 34.66 34.66 34.66 34.66 13
Oct 17, 2023 34.96 34.96 34.82 34.82 34.82 564
Oct 16, 2023 34.82 34.97 34.80 34.97 34.97 927
Oct 13, 2023 34.72 34.72 34.66 34.66 34.66 964
Oct 12, 2023 34.95 35.27 34.95 35.10 35.10 451
Oct 11, 2023 35.02 35.27 34.99 35.27 35.27 9,483
Oct 10, 2023 35.04 35.04 34.96 34.96 34.96 115
Oct 9, 2023 34.76 34.76 34.76 34.76 34.76 2
Oct 6, 2023 34.68 34.68 34.68 34.68 34.68 57
Oct 5, 2023 34.62 34.62 34.47 34.47 34.47 102
Oct 4, 2023 34.38 34.57 34.21 34.42 34.42 1,303
Oct 3, 2023 34.39 34.39 34.27 34.33 34.33 2,252
Oct 2, 2023 34.57 34.57 34.57 34.57 34.57 29
Sep 29, 2023 34.88 35.07 34.88 35.07 35.07 671
Sep 28, 2023 34.91 34.91 34.91 34.91 34.91 185
Sep 27, 2023 34.97 34.97 34.91 34.91 34.91 290
Sep 26, 2023 34.91 34.91 34.81 34.81 34.81 651
Sep 25, 2023 35.13 35.19 35.13 35.19 35.19 110
Sep 22, 2023 35.51 35.51 35.51 35.51 35.51 75
Sep 21, 2023 35.67 35.67 35.42 35.42 35.42 192
Sep 20, 2023 35.87 35.95 35.00 35.78 35.78 6,310
Sep 19, 2023 35.93 35.93 35.93 35.93 35.93 62
Sep 18, 2023 35.69 35.69 35.68 35.68 35.68 233
Sep 15, 2023 36.00 36.00 36.00 36.00 36.00 65
Sep 14, 2023 36.09 36.09 36.09 36.09 36.09 10
Sep 13, 2023 35.51 35.51 35.51 35.51 35.51 66
Sep 12, 2023 35.68 35.68 35.68 35.68 35.68 36
Sep 11, 2023 35.96 35.96 35.96 35.96 35.96 151
Sep 8, 2023 35.32 35.69 35.32 35.44 35.44 722
Sep 7, 2023 35.39 35.48 35.39 35.43 35.43 1,114
Sep 6, 2023 35.60 35.60 35.50 35.50 35.50 234
Sep 5, 2023 35.53 35.62 35.52 35.62 35.62 668
Sep 1, 2023 35.69 35.69 35.69 35.69 35.69 64
Aug 31, 2023 36.02 36.02 36.02 36.02 36.02 6
Aug 30, 2023 35.78 35.78 35.78 35.78 35.78 22
Aug 29, 2023 35.93 35.95 35.87 35.95 35.95 439
Aug 28, 2023 35.84 35.84 35.84 35.84 35.84 89
Aug 25, 2023 35.43 35.43 35.43 35.43 35.43 94
Aug 24, 2023 35.44 35.44 35.40 35.40 35.40 162
Aug 23, 2023 35.52 35.52 35.52 35.52 35.52 19
Aug 22, 2023 35.60 35.60 35.60 35.60 35.60 132
Aug 21, 2023 35.71 35.71 35.53 35.58 35.58 444
Aug 18, 2023 35.61 35.61 35.33 35.38 35.38 900
Aug 17, 2023 35.45 35.45 35.45 35.45 35.45 3
Aug 16, 2023 35.55 35.69 35.55 35.69 35.69 305
Aug 15, 2023 35.58 35.58 35.56 35.56 35.56 260
Aug 14, 2023 36.03 36.03 36.03 36.03 36.03 73
Aug 11, 2023 36.03 36.03 35.69 35.78 35.78 819
Aug 10, 2023 36.13 36.13 36.13 36.13 36.13 19
Aug 9, 2023 35.79 35.79 35.79 35.79 35.79 45
Aug 8, 2023 35.68 35.68 35.68 35.68 35.68 113
Aug 7, 2023 35.79 36.06 35.79 36.06 36.06 193
Aug 4, 2023 35.85 35.85 35.70 35.70 35.70 1,365
Aug 3, 2023 35.96 35.96 35.90 35.90 35.90 123
Aug 2, 2023 35.95 35.95 35.95 35.95 35.95 10
Aug 1, 2023 36.52 36.52 36.52 36.52 36.52 20
Jul 31, 2023 36.94 36.94 36.94 36.94 36.94 40
Jul 28, 2023 37.10 37.32 36.98 37.25 37.25 5,995
Jul 27, 2023 36.84 36.84 36.84 36.84 36.84 112
Jul 26, 2023 36.20 36.27 36.20 36.27 36.27 1,095
Jul 25, 2023 36.49 36.60 36.49 36.60 36.60 1,048
Jul 24, 2023 36.42 36.42 36.42 36.42 36.42 35
Jul 21, 2023 36.30 36.36 36.06 36.36 36.36 6,713
Jul 20, 2023 36.38 36.38 36.24 36.24 36.24 323
Jul 19, 2023 36.34 36.34 36.34 36.34 36.34 28
Jul 18, 2023 36.06 36.29 36.06 36.29 36.29 1,334
Jul 17, 2023 36.10 36.22 36.10 36.22 36.22 296
Jul 14, 2023 36.13 36.13 36.13 36.13 36.13 365
Jul 13, 2023 36.49 36.49 36.49 36.49 36.49 41
Jul 12, 2023 35.98 35.98 35.98 35.98 35.98 4
Jul 11, 2023 35.81 35.81 35.81 35.81 35.81 117
Jul 10, 2023 35.26 35.54 35.26 35.54 35.54 1,137
Jul 7, 2023 35.21 35.50 35.15 35.27 35.27 20,800
Jul 6, 2023 35.42 35.42 35.03 35.13 35.13 2,808
Jul 5, 2023 36.17 36.17 36.03 36.03 36.03 151
Jul 3, 2023 36.25 36.33 36.25 36.26 36.26 1,900
Jun 30, 2023 36.38 36.60 36.25 36.35 36.35 1,571
Jun 29, 2023 35.96 36.07 35.91 36.02 36.02 2,479
Jun 28, 2023 35.85 36.12 35.85 35.91 35.91 3,032
Jun 27, 2023 35.57 35.60 35.57 35.60 35.60 158
Jun 26, 2023 1.35 Dividend
Jun 26, 2023 35.50 35.61 35.42 35.45 35.45 2,042
Jun 23, 2023 36.64 36.80 36.42 36.80 35.45 2,202
Jun 22, 2023 36.88 37.08 36.76 37.08 35.72 734
Jun 21, 2023 37.05 37.07 36.91 36.91 35.56 503
Jun 20, 2023 37.25 37.25 37.21 37.21 35.84 116
Jun 16, 2023 37.78 37.95 37.78 37.83 36.44 4,722
Jun 15, 2023 37.59 37.65 37.58 37.61 36.23 1,166
Jun 14, 2023 37.69 37.80 37.51 37.58 36.20 1,081
Jun 13, 2023 37.36 37.54 37.36 37.54 36.17 397
Jun 12, 2023 37.14 37.20 37.12 37.20 35.84 958
Jun 9, 2023 36.80 36.92 36.80 36.87 35.52 552
Jun 8, 2023 37.07 37.07 37.07 37.07 35.71 21
Jun 7, 2023 37.17 37.17 36.86 36.86 35.51 300
Jun 6, 2023 37.06 37.09 36.98 37.09 35.73 1,046
Jun 5, 2023 37.31 37.31 36.93 36.98 35.62 1,421
Jun 2, 2023 37.04 37.22 37.04 37.22 35.86 142
Jun 1, 2023 36.64 36.94 36.55 36.81 35.46 2,608
May 31, 2023 36.56 36.56 36.47 36.47 35.13 280
May 30, 2023 36.92 36.92 36.92 36.92 35.57 9
May 26, 2023 37.24 37.27 37.04 37.04 35.68 546
May 25, 2023 36.83 36.83 36.83 36.83 35.48 1
May 24, 2023 36.94 36.99 36.80 36.80 35.45 963
May 23, 2023 37.40 37.40 37.31 37.31 35.94 339
May 22, 2023 37.47 37.68 37.40 37.48 36.11 2,396
May 19, 2023 37.46 37.53 37.46 37.53 36.15 358
May 18, 2023 37.23 37.33 37.16 37.33 35.96 1,916
May 17, 2023 37.00 37.00 37.00 37.00 35.64 15
May 16, 2023 36.92 36.92 36.79 36.82 35.47 977
May 15, 2023 36.97 37.13 36.97 37.13 35.77 2,398
May 12, 2023 37.03 37.03 36.98 36.98 35.62 245
May 11, 2023 37.05 37.10 36.90 36.90 35.55 1,123
May 10, 2023 37.20 37.20 36.84 36.98 35.62 5,738
May 9, 2023 37.30 37.42 37.06 37.31 35.94 16,210
May 8, 2023 37.31 37.46 37.29 37.30 35.93 2,609
May 5, 2023 37.26 37.50 37.26 37.37 36.00 1,856
May 4, 2023 36.62 36.98 36.58 36.81 35.46 12,140
May 3, 2023 36.83 36.83 36.67 36.67 35.32 185
May 2, 2023 36.95 36.95 36.67 36.67 35.32 1,975
May 1, 2023 37.53 37.61 37.32 37.45 36.07 23,922
Apr 28, 2023 36.91 37.14 36.91 37.14 35.78 606
Apr 27, 2023 37.10 37.10 37.10 37.10 35.74 105
Apr 26, 2023 36.85 36.85 36.85 36.85 35.50 72
Apr 25, 2023 37.15 37.15 36.93 36.93 35.58 2,016
Apr 24, 2023 37.31 37.32 37.27 37.30 35.93 1,119
Apr 21, 2023 37.16 37.16 37.16 37.16 35.80 144
Apr 20, 2023 36.94 37.44 35.11 36.99 35.63 3,045
Apr 19, 2023 37.19 37.23 37.06 37.23 35.86 458

Related Tickers

KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
 
ECH iShares MSCI Chile ETF
26.27
+1.47%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
 
EPU iShares MSCI Peru ETF
39.88
+1.22%
 
KIE SPDR S&P Insurance ETF
48.28
+1.17%
 
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
 
IAK iShares U.S. Insurance ETF
110.64
+1.00%
 
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
 
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
 
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
 
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
 
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
 
CCOR Core Alternative ETF
26.24
+0.73%
 
FIW First Trust Water ETF
97.31
+0.72%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
 
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
 
IYK iShares US Consumer Staples ETF
64.97
+0.70%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
 
USAI Pacer American Energy Independence ETF
30.77
+0.68%
 
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
 
BIZD VanEck BDC Income ETF
16.36
+0.68%
 
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
 
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
 
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
 
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
 
CQQQ Invesco China Technology ETF
30.94
+0.62%
 
IYF iShares U.S. Financials ETF
90.04
+0.61%
 
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
 
GDX VanEck Gold Miners ETF
33.75
+0.60%
 
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
 
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
 
VPC Virtus Private Credit ETF
22.25
+0.59%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
 
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
 
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
 
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
 
SDY SPDR S&P Dividend ETF
125.65
+0.52%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
 
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
 
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
 
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
 
DVY iShares Select Dividend ETF
116.88
+0.46%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
 
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
 
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
 
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
 
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
 
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
 
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
 
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
 
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
 
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
 
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
 
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
 
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
 
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
 
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
 
GLD SPDR Gold Shares
220.34
+0.34%
 
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
 
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
 
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
 
IAU iShares Gold Trust
45.00
+0.31%
 
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
 
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
 
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
 
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
 
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
 
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
 
IDX VanEck Indonesia Index ETF
15.74
+0.27%
 
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
 
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
 
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
 
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
 
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
 
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
 
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
 
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
 
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
 
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
 
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
 
EWC iShares MSCI Canada ETF
36.85
+0.22%
 
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%