WisdomTree Germany Hedged Equity Fund (DXGE) Historical Stock Data

34.55 ↓0.36 (-1.03%)

As of January 24, 2023, 9:55am EST.

Historical Data

In the past 30 trading days, DXGE is up 0.08% a day on average. There have been 22 days where WisdomTree Germany Hedged Equity Fund closed green and 8 days where DXGE closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	34.81	34.91	↑$0.10 (0.29%)	34.66	34.91	1.15K
2023-01-25	34.80	34.82	↑$0.02 (0.06%)	34.53	34.82	194
2023-01-24	34.55	34.72	↑$0.17 (0.48%)	34.55	34.72	154
2023-01-23	34.67	34.67	↑$0.00 (0.00%)	34.67	34.67	69
2023-01-20	34.65	34.65	↑$0.00 (0.00%)	34.65	34.65	62
2023-01-19	34.34	34.34	↑$0.00 (0.00%)	34.34	34.34	207
2023-01-18	34.83	34.62	↓$0.21 (-0.61%)	34.62	34.87	307
2023-01-17	34.63	34.86	↑$0.23 (0.66%)	34.63	34.86	1.01K
2023-01-13	34.40	34.39	↓$0.01 (-0.03%)	34.39	34.40	549
2023-01-12	34.32	34.61	↑$0.28 (0.83%)	34.32	34.61	783
2023-01-11	34.08	34.22	↑$0.14 (0.41%)	34.08	34.22	24.36K
2023-01-10	33.76	34.04	↑$0.28 (0.83%)	33.74	34.04	1.60K
2023-01-09	33.60	33.60	↑$0.00 (0.00%)	33.60	33.60	8
2023-01-06	33.23	33.59	↑$0.36 (1.08%)	33.23	33.59	382
2023-01-05	33.41	33.41	↑$0.00 (0.00%)	33.41	33.41	82
2023-01-04	33.19	33.19	↑$0.00 (0.02%)	33.19	33.19	150
2023-01-03	32.60	32.65	↑$0.05 (0.15%)	32.60	32.65	455
2022-12-30	31.69	31.38	↓$0.31 (-0.96%)	31.38	31.69	773
2022-12-29	31.93	31.94	↑$0.01 (0.03%)	31.93	32.05	506
2022-12-28	31.78	31.69	↓$0.09 (-0.28%)	31.61	31.79	5.08K
2022-12-27	31.86	31.72	↓$0.14 (-0.44%)	31.69	31.86	8.92K
2022-12-23	31.96	31.96	↑$0.00 (0.00%)	31.96	31.96	133
2022-12-22	32.07	32.07	↑$0.00 (0.00%)	32.07	32.07	70
2022-12-21	32.43	32.63	↑$0.20 (0.62%)	32.33	32.63	538
2022-12-20	31.93	31.92	↓$0.01 (-0.03%)	31.92	32.08	780
2022-12-19	32.23	32.25	↑$0.02 (0.06%)	31.95	32.25	19.38K
2022-12-16	32.12	32.12	↑$0.00 (0.00%)	32.12	32.12	88
2022-12-15	32.42	32.08	↓$0.34 (-1.05%)	32.08	32.42	503
2022-12-14	33.07	32.86	↓$0.21 (-0.64%)	32.86	33.07	2.01K
2022-12-13	32.95	33.21	↑$0.26 (0.79%)	32.95	33.44	303