Skip to main content

Wisdomtree U.S. Total Dividend Fund (NY: DTD )

70.83 -0.42 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 54.85 55.12 54.85 55.10 24,613 +0.20(+0.37%)
Jun 29, 2021 55.06 55.14 54.85 54.89 36,173 -0.03(-0.05%)
Jun 28, 2021 55.08 55.08 54.84 54.92 106,038 -0.06(-0.10%)
Jun 25, 2021 54.81 54.98 54.81 54.98 14,310 +0.30(+0.54%)
Jun 24, 2021 54.71 54.72 54.52 54.68 18,775 +0.32(+0.58%)
Jun 23, 2021 54.58 54.58 54.36 54.36 13,466 -0.20(-0.37%)
Jun 22, 2021 54.49 54.69 54.41 54.57 17,263 +0.07(+0.13%)
Jun 21, 2021 53.92 54.50 53.92 54.50 14,409 +0.89(+1.65%)
Jun 18, 2021 54.14 54.14 53.60 53.61 36,256 -0.88(-1.62%)
Jun 17, 2021 54.89 54.89 54.26 54.49 29,219 -0.38(-0.69%)
Jun 16, 2021 55.35 55.35 54.73 54.87 15,211 -0.38(-0.69%)
Jun 15, 2021 55.29 55.37 55.14 55.25 24,913 -0.08(-0.14%)
Jun 14, 2021 55.36 55.36 55.08 55.33 41,237 -0.12(-0.22%)
Jun 11, 2021 55.56 55.56 55.24 55.45 41,645 +0.10(+0.18%)
Jun 10, 2021 55.36 55.48 55.35 55.35 10,929 +0.10(+0.18%)
Jun 09, 2021 55.48 55.48 55.25 55.25 25,698 -0.06(-0.11%)
Jun 08, 2021 55.38 55.38 55.20 55.31 19,667 -0.08(-0.15%)
Jun 07, 2021 55.58 55.58 55.34 55.40 18,391 -0.06(-0.11%)
Jun 04, 2021 55.43 55.47 55.31 55.46 22,710 +0.27(+0.49%)
Jun 03, 2021 55.01 55.21 54.94 55.19 15,174 +0.05(+0.09%)
Jun 02, 2021 55.10 55.21 54.98 55.14 21,142 +0.13(+0.24%)
Jun 01, 2021 55.31 55.31 54.95 55.00 49,046 -0.06(-0.11%)
May 28, 2021 55.19 55.19 55.03 55.06 23,145 +0.07(+0.13%)
May 27, 2021 55.25 55.25 54.99 54.99 52,768 +0.05(+0.09%)
May 26, 2021 55.03 55.03 54.79 54.94 17,345 +0.00(+0.00%)
May 25, 2021 55.35 55.35 54.88 54.94 23,320 -0.27(-0.49%)
May 24, 2021 55.22 55.31 55.15 55.21 17,958 +0.28(+0.52%)
May 21, 2021 54.99 55.21 54.92 54.93 26,772 +0.09(+0.16%)
May 20, 2021 54.49 54.93 54.49 54.84 29,842 +0.43(+0.79%)
May 19, 2021 54.20 54.41 53.77 54.41 22,593 -0.26(-0.47%)
May 18, 2021 55.12 55.12 54.67 54.67 19,335 -0.42(-0.77%)
May 17, 2021 55.17 55.23 55.02 55.09 21,121 -0.17(-0.31%)
May 14, 2021 54.99 55.37 54.99 55.26 25,546 +0.50(+0.92%)
May 13, 2021 54.06 54.94 54.06 54.76 30,440 +0.93(+1.73%)
May 12, 2021 54.69 54.69 53.81 53.83 27,102 -1.03(-1.88%)
May 11, 2021 55.12 55.16 54.67 54.86 20,870 -0.67(-1.20%)
May 10, 2021 55.82 56.05 55.52 55.52 31,614 -0.04(-0.08%)
May 07, 2021 55.26 55.57 55.26 55.57 15,363 +0.37(+0.66%)
May 06, 2021 54.76 55.20 54.64 55.20 27,137 +0.56(+1.02%)
May 05, 2021 54.64 54.78 54.62 54.64 74,031 +0.09(+0.17%)
May 04, 2021 54.46 54.55 54.31 54.55 18,321 +0.00(+0.00%)
May 03, 2021 54.34 54.69 54.34 54.55 38,054 +0.46(+0.84%)
Apr 30, 2021 54.19 54.19 53.99 54.09 17,485 -0.25(-0.46%)
Apr 29, 2021 54.29 54.37 54.02 54.34 72,803 +0.44(+0.82%)
Apr 28, 2021 54.15 54.15 53.90 53.90 160,800 -0.25(-0.45%)
Apr 27, 2021 54.05 54.16 54.01 54.15 27,990 +0.06(+0.11%)
Apr 26, 2021 54.37 54.37 54.09 54.09 22,319 -0.16(-0.29%)
Apr 23, 2021 53.90 54.39 53.79 54.24 16,437 +0.41(+0.76%)
Apr 22, 2021 54.36 54.36 53.77 53.83 22,177 -0.43(-0.80%)
Apr 21, 2021 53.85 54.28 53.85 54.27 26,706 +0.45(+0.83%)
Apr 20, 2021 53.83 53.88 53.63 53.82 71,571 -0.15(-0.27%)
Apr 19, 2021 54.27 54.27 53.89 53.97 46,854 -0.25(-0.45%)
Apr 16, 2021 54.11 54.28 54.10 54.21 20,330 +0.35(+0.64%)
Apr 15, 2021 53.75 53.91 53.73 53.87 16,971 +0.44(+0.83%)
Apr 14, 2021 53.47 53.63 53.43 53.43 25,702 -0.03(-0.06%)
Apr 13, 2021 53.36 53.52 53.33 53.46 22,596 -0.10(-0.19%)
Apr 12, 2021 53.65 53.65 53.47 53.56 91,804 +0.08(+0.15%)
Apr 09, 2021 53.34 53.48 53.22 53.48 18,600 +0.31(+0.58%)
Apr 08, 2021 53.29 53.29 53.06 53.17 25,598 +0.08(+0.15%)
Apr 07, 2021 53.04 53.22 53.01 53.09 29,597 +0.02(+0.03%)
Apr 06, 2021 53.14 53.24 53.07 53.08 22,815 -0.07(-0.14%)
Apr 05, 2021 53.02 53.32 52.95 53.15 42,042 +0.55(+1.05%)
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.