Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Germany Hedged Equity Fund (NQ: DXGE )

33.79 UNCHANGED
Last Price Updated: 4:15 PM EDT, Oct 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 20, 2023 33.79 0 -0.40(-1.17%)
Oct 19, 2023 34.19 34.19 34.19 34.19 9 -0.47(-1.36%)
Oct 18, 2023 34.66 34.66 34.66 34.66 13 -0.16(-0.46%)
Oct 17, 2023 34.96 34.96 34.82 34.82 564 -0.15(-0.43%)
Oct 16, 2023 34.82 34.97 34.80 34.97 927 +0.31(+0.89%)
Oct 13, 2023 34.72 34.72 34.66 34.66 964 -0.45(-1.27%)
Oct 12, 2023 34.95 35.27 34.95 35.10 451 -0.17(-0.47%)
Oct 11, 2023 35.02 35.27 34.99 35.27 9,483 +0.31(+0.89%)
Oct 10, 2023 35.05 35.05 34.96 34.96 115 +0.20(+0.58%)
Oct 09, 2023 34.76 34.76 34.76 34.76 2 +0.08(+0.23%)
Oct 06, 2023 34.68 34.68 34.68 34.68 100 +0.21(+0.62%)
Oct 05, 2023 34.62 34.62 34.47 34.47 102 +0.05(+0.13%)
Oct 04, 2023 34.38 34.57 34.21 34.42 1,303 +0.09(+0.26%)
Oct 03, 2023 34.39 34.39 34.27 34.33 2,252 -0.24(-0.69%)
Oct 02, 2023 34.57 34.57 34.57 34.57 29 -0.50(-1.43%)
Sep 29, 2023 34.88 35.07 34.88 35.07 671 +0.16(+0.46%)
Sep 28, 2023 34.91 34.91 34.91 34.91 185 +0.00(+0.00%)
Sep 27, 2023 34.97 34.97 34.91 34.91 290 +0.10(+0.29%)
Sep 26, 2023 34.91 34.91 34.81 34.81 651 -0.38(-1.08%)
Sep 25, 2023 35.12 35.19 35.19 35.19 110 -0.32(-0.89%)
Sep 22, 2023 35.51 35.51 35.51 35.51 100 +0.09(+0.24%)
Sep 21, 2023 35.67 35.67 35.42 35.42 192 -0.36(-1.01%)
Sep 20, 2023 35.87 35.95 35.00 35.78 6,310 -0.15(-0.42%)
Sep 19, 2023 35.93 35.93 35.93 35.93 62 +0.25(+0.70%)
Sep 18, 2023 35.69 35.69 35.68 35.68 233 -0.32(-0.89%)
Sep 15, 2023 36.00 36.00 36.00 36.00 100 -0.09(-0.25%)
Sep 14, 2023 36.09 36.09 36.09 36.09 10 +0.58(+1.63%)
Sep 13, 2023 35.51 35.51 35.51 35.51 66 -0.17(-0.48%)
Sep 12, 2023 35.68 35.68 35.68 35.68 36 -0.28(-0.78%)
Sep 11, 2023 35.96 35.96 35.96 35.96 151 +0.52(+1.47%)
Sep 08, 2023 35.32 35.69 35.32 35.44 722 +0.01(+0.03%)
Sep 07, 2023 35.39 35.48 35.39 35.43 1,114 -0.07(-0.20%)
Sep 06, 2023 35.60 35.60 35.50 35.50 234 -0.12(-0.34%)
Sep 05, 2023 35.53 35.62 35.52 35.62 668 -0.07(-0.20%)
Sep 01, 2023 35.69 35.69 35.69 35.69 100 -0.33(-0.92%)
Aug 31, 2023 36.02 36.02 36.02 36.02 6 +0.24(+0.67%)
Aug 30, 2023 35.78 35.78 35.78 35.78 22 -0.17(-0.47%)
Aug 29, 2023 35.93 35.95 35.87 35.95 439 +0.11(+0.31%)
Aug 28, 2023 35.84 35.84 35.84 35.84 89 +0.41(+1.16%)
Aug 25, 2023 35.43 35.43 35.43 35.43 100 +0.03(+0.08%)
Aug 24, 2023 35.44 35.44 35.40 35.40 162 -0.12(-0.34%)
Aug 23, 2023 35.52 35.52 35.52 35.52 19 -0.08(-0.22%)
Aug 22, 2023 35.60 35.60 35.60 35.60 132 +0.02(+0.06%)
Aug 21, 2023 35.71 35.71 35.53 35.58 444 +0.20(+0.56%)
Aug 18, 2023 35.61 35.61 35.33 35.38 900 -0.07(-0.20%)
Aug 17, 2023 35.45 35.45 35.45 35.45 3 -0.24(-0.69%)
Aug 16, 2023 35.55 35.70 35.55 35.70 305 +0.13(+0.38%)
Aug 15, 2023 35.58 35.58 35.56 35.56 260 -0.47(-1.32%)
Aug 14, 2023 36.03 36.03 36.03 36.03 73 +0.25(+0.71%)
Aug 11, 2023 36.03 36.03 35.69 35.78 819 -0.35(-0.97%)
Aug 10, 2023 36.13 36.13 36.13 36.13 19 +0.34(+0.95%)
Aug 09, 2023 35.79 35.79 35.79 35.79 45 +0.11(+0.31%)
Aug 08, 2023 35.68 35.68 35.68 35.68 113 -0.38(-1.05%)
Aug 07, 2023 35.79 36.06 35.79 36.06 193 +0.36(+1.00%)
Aug 04, 2023 35.85 35.85 35.70 35.70 1,365 -0.20(-0.54%)
Aug 03, 2023 35.96 35.96 35.90 35.90 123 -0.05(-0.15%)
Aug 02, 2023 35.95 35.95 35.95 35.95 10 -0.57(-1.56%)
Aug 01, 2023 36.52 36.52 36.52 36.52 20 -0.42(-1.14%)
Jul 31, 2023 36.94 36.94 36.94 36.94 40 -0.31(-0.83%)
Jul 28, 2023 37.10 37.32 36.98 37.25 5,995 +0.41(+1.11%)
Jul 27, 2023 36.84 36.84 36.84 36.84 112 +0.57(+1.57%)
Jul 26, 2023 36.20 36.27 36.20 36.27 1,095 -0.32(-0.89%)
Jul 25, 2023 36.49 36.59 36.49 36.59 1,048 +0.17(+0.48%)
Jul 24, 2023 36.42 36.42 36.42 36.42 35 +0.06(+0.17%)
Jul 21, 2023 36.30 36.36 36.06 36.36 6,713 +0.12(+0.33%)
Jul 20, 2023 36.38 36.38 36.24 36.24 323 -0.10(-0.28%)
Jul 19, 2023 36.34 36.34 36.34 36.34 28 +0.05(+0.14%)
Jul 18, 2023 36.06 36.29 36.06 36.29 1,334 +0.07(+0.21%)
Jul 17, 2023 36.10 36.22 36.10 36.22 296 +0.09(+0.24%)
Jul 14, 2023 36.13 36.13 36.13 36.13 365 -0.36(-0.99%)
Jul 13, 2023 36.49 36.49 36.49 36.49 41 +0.51(+1.42%)
Jul 12, 2023 35.98 35.98 35.98 35.98 4 +0.17(+0.47%)
Jul 11, 2023 35.81 35.81 35.81 35.81 117 +0.27(+0.76%)
Jul 10, 2023 35.26 35.54 35.26 35.54 1,137 +0.27(+0.77%)
Jul 07, 2023 35.21 35.50 35.15 35.27 20,800 +0.14(+0.40%)
Jul 06, 2023 35.42 35.42 35.03 35.13 2,808 -0.90(-2.50%)
Jul 05, 2023 36.17 36.17 36.03 36.03 151 -0.23(-0.63%)
Jul 03, 2023 36.25 36.33 36.25 36.26 1,900 -0.09(-0.25%)
Jun 30, 2023 36.38 36.60 36.25 36.35 1,571 +0.33(+0.92%)
Jun 29, 2023 35.96 36.07 35.91 36.02 2,479 +0.11(+0.30%)
Jun 28, 2023 35.85 36.12 35.85 35.91 3,032 +0.31(+0.87%)
Jun 27, 2023 35.57 35.60 35.57 35.60 158 +0.15(+0.42%)
Jun 26, 2023 35.42 35.61 35.42 35.45 2,042 +0.00(+0.00%)
Jun 23, 2023 35.30 35.45 35.08 35.45 2,285 -0.27(-0.76%)
Jun 22, 2023 35.53 35.72 35.41 35.72 761 +0.17(+0.47%)
Jun 21, 2023 35.69 35.71 35.56 35.56 522 -0.29(-0.81%)
Jun 20, 2023 35.88 35.88 35.84 35.84 120 -0.60(-1.64%)
Jun 16, 2023 36.39 36.56 36.39 36.44 4,901 +0.21(+0.58%)
Jun 15, 2023 36.21 36.26 36.20 36.23 1,210 +0.03(+0.08%)
Jun 14, 2023 36.31 36.41 36.13 36.20 1,122 +0.03(+0.09%)
Jun 13, 2023 35.99 36.17 35.99 36.17 412 +0.33(+0.93%)
Jun 12, 2023 35.78 35.84 35.76 35.84 994 +0.32(+0.90%)
Jun 09, 2023 35.45 35.57 35.45 35.52 573 -0.19(-0.54%)
Jun 08, 2023 35.71 35.71 35.71 35.71 21 +0.20(+0.57%)
Jun 07, 2023 35.81 35.81 35.51 35.51 311 -0.22(-0.62%)
Jun 06, 2023 35.71 35.73 35.63 35.73 1,085 +0.11(+0.30%)
Jun 05, 2023 35.94 35.94 35.58 35.62 1,475 -0.24(-0.66%)
Jun 02, 2023 35.68 35.86 35.68 35.86 147 +0.40(+1.13%)
Jun 01, 2023 35.30 35.59 35.21 35.46 2,707 +0.33(+0.93%)
May 31, 2023 35.22 35.22 35.13 35.13 290 -0.43(-1.22%)
May 30, 2023 35.57 35.57 35.57 35.57 9 -0.12(-0.32%)
May 26, 2023 35.87 35.90 35.68 35.68 566 +0.20(+0.57%)
May 25, 2023 35.48 35.48 35.48 35.48 1 +0.03(+0.08%)
May 24, 2023 35.58 35.63 35.45 35.45 999 -0.49(-1.35%)
May 23, 2023 36.03 36.03 35.94 35.94 351 -0.17(-0.47%)
May 22, 2023 36.10 36.30 36.03 36.11 2,487 -0.05(-0.13%)
May 19, 2023 36.09 36.15 36.09 36.15 371 +0.19(+0.54%)
May 18, 2023 35.86 35.96 35.80 35.96 1,988 +0.32(+0.89%)
May 17, 2023 35.64 35.64 35.64 35.64 15 +0.17(+0.49%)
May 16, 2023 35.57 35.57 35.44 35.47 1,014 -0.30(-0.83%)
May 15, 2023 35.61 35.77 35.61 35.77 2,489 +0.14(+0.40%)
May 12, 2023 35.67 35.67 35.62 35.62 254 +0.08(+0.22%)
May 11, 2023 35.69 35.74 35.55 35.55 1,165 -0.08(-0.22%)
May 10, 2023 35.84 35.84 35.49 35.62 5,956 -0.31(-0.87%)
May 09, 2023 35.93 36.05 35.70 35.94 16,827 +0.00(+0.01%)
May 08, 2023 35.95 36.09 35.92 35.93 2,708 -0.07(-0.18%)
May 05, 2023 35.90 36.12 35.90 36.00 1,926 +0.53(+1.50%)
May 04, 2023 35.28 35.62 35.24 35.46 12,602 +0.14(+0.40%)
May 03, 2023 35.48 35.48 35.32 35.32 192 +0.00(+0.00%)
May 02, 2023 35.59 35.59 35.32 35.32 2,050 -0.75(-2.08%)
May 01, 2023 36.15 36.23 35.95 36.07 24,832 +0.30(+0.83%)
Apr 28, 2023 35.56 35.78 35.56 35.78 629 +0.04(+0.11%)
Apr 27, 2023 35.74 35.74 35.74 35.74 108 +0.24(+0.67%)
Apr 26, 2023 35.50 35.50 35.50 35.50 74 -0.08(-0.22%)
Apr 25, 2023 35.79 35.79 35.58 35.58 2,092 -0.36(-1.00%)
Apr 24, 2023 35.94 35.95 35.90 35.93 1,161 +0.14(+0.38%)
Apr 21, 2023 35.80 35.80 35.80 35.80 149 +0.16(+0.46%)
Apr 20, 2023 35.58 36.06 33.83 35.63 3,160 -0.23(-0.64%)
Apr 19, 2023 35.83 35.86 35.70 35.86 475 -0.13(-0.36%)
Apr 18, 2023 35.86 35.99 35.82 35.99 1,130 +0.31(+0.88%)
Apr 17, 2023 35.55 35.74 35.49 35.68 1,782 +0.00(+0.00%)
Apr 14, 2023 35.60 35.68 35.59 35.68 1,338 +0.15(+0.43%)
Apr 13, 2023 35.53 35.53 35.53 35.53 114 +0.22(+0.61%)
Apr 12, 2023 35.31 35.31 35.31 35.31 19 +0.12(+0.34%)
Apr 11, 2023 35.22 35.22 35.19 35.19 551 -0.14(-0.39%)
Apr 10, 2023 35.33 35.33 35.33 35.33 41 +0.32(+0.91%)
Apr 06, 2023 34.96 35.01 34.96 35.01 221 +0.13(+0.38%)
Apr 05, 2023 34.80 34.88 34.80 34.88 309 -0.07(-0.20%)
Apr 04, 2023 35.08 35.08 34.87 34.94 1,122 +0.03(+0.10%)
Apr 03, 2023 34.71 34.91 34.71 34.91 886 -0.14(-0.41%)
Mar 31, 2023 35.05 35.05 35.05 35.05 103 +0.33(+0.94%)
Mar 30, 2023 34.63 34.75 34.63 34.73 1,708 +0.29(+0.86%)
Mar 29, 2023 34.43 34.43 34.43 34.43 2 +0.43(+1.26%)
Mar 28, 2023 34.01 34.01 34.01 34.01 68 -0.16(-0.48%)
Mar 27, 2023 34.17 34.17 34.17 34.17 3 +0.37(+1.08%)
Mar 24, 2023 33.56 33.80 33.48 33.80 878 -0.11(-0.32%)
Mar 23, 2023 33.91 33.91 33.91 33.91 7 +0.06(+0.18%)
Mar 22, 2023 34.17 34.22 33.85 33.85 12,532 -0.26(-0.76%)
Mar 21, 2023 34.02 34.20 33.97 34.11 1,198 +0.46(+1.38%)
Mar 20, 2023 33.57 33.76 33.57 33.65 368 +0.48(+1.45%)
Mar 17, 2023 33.24 33.34 33.17 33.17 895 -0.62(-1.83%)
Mar 16, 2023 33.20 33.78 33.20 33.78 1,003 +0.30(+0.89%)
Mar 15, 2023 33.20 33.49 33.34 33.49 648 -0.59(-1.73%)
Mar 14, 2023 34.11 34.11 34.08 34.08 330 +0.50(+1.48%)
Mar 13, 2023 33.54 33.92 33.37 33.58 7,241 -0.65(-1.89%)
Mar 10, 2023 34.33 34.33 34.23 34.23 211 -0.35(-1.00%)
Mar 09, 2023 34.57 34.57 34.57 34.57 78 -0.33(-0.94%)
Mar 08, 2023 34.79 35.01 34.79 34.90 1,758 +0.11(+0.32%)
Mar 07, 2023 35.01 35.18 34.79 34.79 4,200 -0.20(-0.57%)
Mar 06, 2023 35.22 35.22 34.99 34.99 2,970 -0.10(-0.28%)
Mar 03, 2023 34.87 35.08 34.87 35.08 438 +0.52(+1.50%)
Mar 02, 2023 34.40 34.57 34.37 34.57 451 +0.23(+0.68%)
Mar 01, 2023 34.48 34.48 34.33 34.33 1,013 -0.00(-0.01%)
Feb 28, 2023 34.52 34.52 34.32 34.34 533 +0.01(+0.04%)
Feb 27, 2023 34.34 34.34 34.32 34.32 403 +0.33(+0.96%)
Feb 24, 2023 34.26 34.26 33.96 34.00 2,582 -0.87(-2.49%)
Feb 23, 2023 34.73 34.86 34.68 34.86 1,106 +0.43(+1.26%)
Feb 22, 2023 34.43 34.43 34.43 34.43 12 -0.07(-0.20%)
Feb 21, 2023 34.59 34.59 34.43 34.50 1,293 -0.20(-0.58%)
Feb 17, 2023 34.53 34.70 34.53 34.70 1,385 +0.21(+0.62%)
Feb 16, 2023 34.58 34.65 34.48 34.48 1,112 -0.04(-0.12%)
Feb 15, 2023 34.43 34.53 34.43 34.53 114 +0.26(+0.74%)
Feb 14, 2023 34.26 34.27 34.26 34.27 129 +0.04(+0.13%)
Feb 13, 2023 34.23 34.23 34.23 34.23 9 +0.15(+0.45%)
Feb 10, 2023 34.18 34.18 34.07 34.07 667 -0.15(-0.45%)
Feb 09, 2023 34.68 34.68 34.23 34.23 8,227 -0.16(-0.48%)
Feb 08, 2023 34.36 34.39 34.32 34.39 3,746 +0.03(+0.08%)
Feb 07, 2023 34.20 34.36 34.20 34.36 316 +0.16(+0.48%)
Feb 06, 2023 34.21 34.21 34.20 34.20 525 -0.16(-0.48%)
Feb 03, 2023 34.52 34.52 34.36 34.36 529 -0.28(-0.81%)
Feb 02, 2023 34.33 34.64 34.33 34.64 1,574 +0.71(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.