WisdomTree U.S. Quality Shareholder Yield Fund (QSY) Historical Stock Data
63.37 ↑0.00 (0.00%)
As of December 17, 2021, 1:03pm EST.
Historical Data
In the past 30 trading days, QSY is up 0.02% a day on average. There have been 16 days where WisdomTree U.S. Quality Shareholder Yield Fund closed green and 14 days where QSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 63.37 | 63.37 | ↑$0.00 (0.00%) | 63.25 | 63.51 | 2.09K |
| 2021-12-30 | 63.57 | 63.29 | ↓$0.28 (-0.44%) | 63.29 | 63.59 | 8.21K |
| 2021-12-29 | 63.47 | 63.49 | ↑$0.02 (0.04%) | 63.42 | 63.49 | 1.64K |
| 2021-12-28 | 63.26 | 63.18 | ↓$0.08 (-0.12%) | 63.18 | 63.33 | 2.06K |
| 2021-12-27 | 62.70 | 63.04 | ↑$0.34 (0.54%) | 62.70 | 63.04 | 1.30K |
| 2021-12-23 | 62.66 | 62.68 | ↑$0.02 (0.03%) | 62.55 | 62.69 | 3.38K |
| 2021-12-22 | 61.94 | 62.20 | ↑$0.26 (0.42%) | 61.94 | 62.22 | 9.99K |
| 2021-12-21 | 61.31 | 61.80 | ↑$0.49 (0.79%) | 61.31 | 61.86 | 10.83K |
| 2021-12-20 | 60.53 | 60.74 | ↑$0.20 (0.34%) | 60.17 | 60.74 | 1.14K |
| 2021-12-17 | 61.82 | 61.87 | ↑$0.05 (0.09%) | 61.80 | 61.92 | 1.13K |
| 2021-12-16 | 62.96 | 62.48 | ↓$0.48 (-0.76%) | 62.48 | 62.96 | 3.30K |
| 2021-12-15 | 61.12 | 62.44 | ↑$1.31 (2.15%) | 61.12 | 62.44 | 3.27K |
| 2021-12-14 | 61.87 | 61.86 | ↓$0.01 (-0.01%) | 61.86 | 62.10 | 86.41K |
| 2021-12-13 | 61.86 | 61.83 | ↓$0.03 (-0.04%) | 61.83 | 61.87 | 674 |
| 2021-12-10 | 62.28 | 62.43 | ↑$0.15 (0.24%) | 62.28 | 62.43 | 398 |
| 2021-12-09 | 62.11 | 62.06 | ↓$0.05 (-0.08%) | 62.06 | 62.11 | 532 |
| 2021-12-08 | 62.25 | 62.39 | ↑$0.14 (0.22%) | 62.25 | 62.39 | 1.66K |
| 2021-12-07 | 62.49 | 62.40 | ↓$0.09 (-0.14%) | 62.40 | 62.61 | 2.93K |
| 2021-12-06 | 61.64 | 61.57 | ↓$0.07 (-0.11%) | 61.57 | 61.89 | 1.11K |
| 2021-12-03 | 60.45 | 60.75 | ↑$0.30 (0.50%) | 60.45 | 60.75 | 395 |
| 2021-12-02 | 59.60 | 60.95 | ↑$1.35 (2.26%) | 59.60 | 61.11 | 1.96K |
| 2021-12-01 | 61.07 | 59.59 | ↓$1.48 (-2.42%) | 59.59 | 61.23 | 4.62K |
| 2021-11-30 | 61.00 | 60.08 | ↓$0.92 (-1.51%) | 60.08 | 61.00 | 3.46K |
| 2021-11-29 | 61.55 | 61.63 | ↑$0.08 (0.13%) | 61.55 | 62.04 | 1.75K |
| 2021-11-26 | 62.18 | 61.62 | ↓$0.56 (-0.90%) | 61.39 | 62.18 | 1.61K |
| 2021-11-24 | 62.98 | 63.00 | ↑$0.03 (0.04%) | 62.93 | 63.08 | 4.37K |
| 2021-11-23 | 62.76 | 63.05 | ↑$0.29 (0.46%) | 62.76 | 63.10 | 1.97K |
| 2021-11-22 | 62.87 | 62.73 | ↓$0.14 (-0.22%) | 62.73 | 63.19 | 3.31K |
| 2021-11-19 | 62.43 | 62.15 | ↓$0.28 (-0.44%) | 62.15 | 62.43 | 1.56K |
| 2021-11-18 | 62.91 | 62.65 | ↓$0.26 (-0.42%) | 62.43 | 62.91 | 3.55K |
Create an account or log in to view more rows.
$QSY hint hint this is when you buy a few
$QSY when is earnings
$QSY not worrying
$QSY must buyyy
$QSY Let it go...
$QSY is anyone really buying this shit
$QSY pre mkt is meaningless
$QSY CHUG CHUG CHUG
$QSY Starting a small position
$QSY we always finish green after a red week. Less go!