WisdomTree U.S. Total Dividend Fund (DTD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 68.78 | 68.94 | 68.72 | 68.91 | 68.91 | 15,178 |
| 03 May 2024 | 68.57 | 68.58 | 68.18 | 68.50 | 68.50 | 19,300 |
| 02 May 2024 | 67.92 | 68.00 | 67.58 | 67.87 | 67.87 | 14,000 |
| 01 May 2024 | 67.54 | 68.29 | 67.45 | 67.45 | 67.45 | 10,700 |
| 30 Apr 2024 | 68.46 | 68.46 | 67.79 | 67.79 | 67.79 | 14,200 |
| 29 Apr 2024 | 68.51 | 68.66 | 68.34 | 68.65 | 68.65 | 12,600 |
| 26 Apr 2024 | 68.32 | 68.56 | 68.31 | 68.31 | 68.31 | 17,200 |
| 25 Apr 2024 | 68.15 | 68.38 | 67.89 | 68.29 | 68.29 | 11,500 |
| 24 Apr 2024 | 68.44 | 68.68 | 68.30 | 68.60 | 68.60 | 14,700 |
| 24 Apr 2024 | 0.11 Dividend | |||||
| 23 Apr 2024 | 68.16 | 68.71 | 68.16 | 68.61 | 68.50 | 19,300 |
| 22 Apr 2024 | 67.67 | 68.44 | 67.50 | 68.13 | 68.02 | 14,600 |
| 19 Apr 2024 | 67.27 | 67.58 | 67.27 | 67.53 | 67.42 | 14,800 |
| 18 Apr 2024 | 67.41 | 67.61 | 67.06 | 67.15 | 67.04 | 11,000 |
| 17 Apr 2024 | 67.48 | 67.61 | 67.05 | 67.07 | 66.96 | 15,100 |
| 16 Apr 2024 | 67.62 | 67.62 | 67.16 | 67.22 | 67.11 | 13,400 |
| 15 Apr 2024 | 68.57 | 68.70 | 67.42 | 67.51 | 67.40 | 11,000 |
| 12 Apr 2024 | 68.62 | 68.66 | 67.90 | 68.05 | 67.94 | 13,700 |
| 11 Apr 2024 | 69.04 | 69.23 | 68.52 | 68.93 | 68.82 | 13,100 |
| 10 Apr 2024 | 68.95 | 69.21 | 68.70 | 68.94 | 68.83 | 14,700 |
| 09 Apr 2024 | 69.79 | 69.90 | 69.32 | 69.76 | 69.65 | 17,500 |
| 08 Apr 2024 | 69.64 | 69.82 | 69.61 | 69.67 | 69.56 | 17,300 |
| 05 Apr 2024 | 69.20 | 69.78 | 69.13 | 69.64 | 69.53 | 22,800 |
| 04 Apr 2024 | 70.26 | 70.35 | 69.07 | 69.18 | 69.07 | 23,600 |
| 03 Apr 2024 | 69.80 | 70.06 | 69.75 | 69.89 | 69.78 | 24,000 |
| 02 Apr 2024 | 69.97 | 69.98 | 69.69 | 69.98 | 69.87 | 35,100 |
| 01 Apr 2024 | 70.75 | 70.75 | 70.27 | 70.39 | 70.28 | 22,700 |
| 28 Mar 2024 | 70.59 | 70.84 | 70.58 | 70.72 | 70.61 | 30,200 |
| 27 Mar 2024 | 69.97 | 70.51 | 69.97 | 70.51 | 70.40 | 16,600 |
| 26 Mar 2024 | 69.91 | 69.91 | 69.52 | 69.52 | 69.41 | 127,300 |
| 25 Mar 2024 | 69.89 | 69.99 | 69.75 | 69.78 | 69.67 | 14,200 |
| 22 Mar 2024 | 70.32 | 70.32 | 69.92 | 69.98 | 69.87 | 20,500 |
| 22 Mar 2024 | 0.18 Dividend | |||||
| 21 Mar 2024 | 70.26 | 70.55 | 70.26 | 70.44 | 70.15 | 15,300 |
| 20 Mar 2024 | 69.29 | 69.91 | 69.29 | 69.91 | 69.62 | 30,100 |
| 19 Mar 2024 | 68.93 | 69.39 | 68.93 | 69.39 | 69.10 | 16,200 |
| 18 Mar 2024 | 69.07 | 69.21 | 69.00 | 69.01 | 68.72 | 24,700 |
| 15 Mar 2024 | 68.66 | 69.01 | 68.66 | 68.77 | 68.48 | 12,100 |
| 14 Mar 2024 | 69.37 | 69.37 | 68.58 | 68.90 | 68.61 | 15,200 |
| 13 Mar 2024 | 69.42 | 69.52 | 69.16 | 69.36 | 69.07 | 14,200 |
| 12 Mar 2024 | 69.12 | 69.43 | 68.92 | 69.32 | 69.03 | 15,800 |
| 11 Mar 2024 | 68.70 | 68.96 | 68.49 | 68.92 | 68.63 | 17,000 |
| 08 Mar 2024 | 68.99 | 69.27 | 68.76 | 68.77 | 68.48 | 41,200 |
| 07 Mar 2024 | 69.00 | 69.16 | 68.95 | 69.06 | 68.77 | 66,000 |
| 06 Mar 2024 | 68.58 | 68.84 | 68.40 | 68.59 | 68.31 | 13,900 |
| 05 Mar 2024 | 68.50 | 68.58 | 68.04 | 68.20 | 67.92 | 14,300 |
| 04 Mar 2024 | 68.19 | 68.61 | 68.19 | 68.44 | 68.16 | 29,400 |
| 01 Mar 2024 | 68.00 | 68.35 | 67.83 | 68.31 | 68.03 | 20,100 |
| 29 Feb 2024 | 68.00 | 68.05 | 67.79 | 67.94 | 67.66 | 15,400 |
| 28 Feb 2024 | 67.69 | 67.83 | 67.63 | 67.69 | 67.41 | 18,300 |
| 27 Feb 2024 | 67.81 | 67.81 | 67.64 | 67.74 | 67.46 | 27,700 |
| 26 Feb 2024 | 67.95 | 68.08 | 67.67 | 67.76 | 67.48 | 11,700 |
| 23 Feb 2024 | 67.96 | 68.10 | 67.87 | 67.96 | 67.68 | 16,900 |
| 23 Feb 2024 | 0.1 Dividend | |||||
| 22 Feb 2024 | 67.47 | 67.95 | 67.47 | 67.83 | 67.45 | 17,300 |
| 21 Feb 2024 | 66.76 | 67.09 | 66.76 | 67.09 | 66.71 | 19,300 |
| 20 Feb 2024 | 66.81 | 67.06 | 66.71 | 66.89 | 66.51 | 20,900 |
| 16 Feb 2024 | 67.05 | 67.39 | 66.86 | 67.03 | 66.65 | 18,100 |
| 15 Feb 2024 | 66.60 | 67.23 | 66.60 | 67.14 | 66.76 | 21,100 |
| 14 Feb 2024 | 66.29 | 66.42 | 66.06 | 66.41 | 66.04 | 33,500 |
| 13 Feb 2024 | 66.32 | 66.41 | 65.57 | 66.05 | 65.68 | 24,000 |
| 12 Feb 2024 | 66.65 | 67.14 | 66.65 | 66.95 | 66.57 | 27,700 |
| 09 Feb 2024 | 66.61 | 66.68 | 66.37 | 66.68 | 66.31 | 34,400 |
| 08 Feb 2024 | 66.46 | 66.61 | 66.31 | 66.61 | 66.24 | 25,100 |
| 07 Feb 2024 | 66.49 | 66.55 | 66.20 | 66.45 | 66.08 | 18,400 |
| 06 Feb 2024 | 66.13 | 66.26 | 65.99 | 66.19 | 65.82 | 27,300 |
| 05 Feb 2024 | 66.13 | 66.15 | 65.76 | 65.94 | 65.57 | 16,300 |
| 02 Feb 2024 | 66.14 | 66.67 | 65.95 | 66.32 | 65.95 | 24,600 |
| 01 Feb 2024 | 65.84 | 66.42 | 65.58 | 66.32 | 65.95 | 12,500 |
| 31 Jan 2024 | 66.58 | 66.58 | 65.78 | 65.82 | 65.45 | 15,300 |
| 30 Jan 2024 | 66.34 | 66.70 | 66.22 | 66.68 | 66.31 | 42,800 |
| 29 Jan 2024 | 66.15 | 66.48 | 66.03 | 66.48 | 66.11 | 24,200 |
| 26 Jan 2024 | 66.15 | 66.30 | 66.02 | 66.19 | 65.82 | 28,300 |
| 25 Jan 2024 | 66.00 | 66.22 | 65.80 | 66.15 | 65.78 | 13,000 |
| 25 Jan 2024 | 0.045 Dividend | |||||
| 24 Jan 2024 | 66.04 | 66.13 | 65.55 | 65.59 | 65.18 | 27,100 |
| 23 Jan 2024 | 65.75 | 65.88 | 65.63 | 65.88 | 65.46 | 16,100 |
| 22 Jan 2024 | 65.53 | 65.80 | 65.53 | 65.70 | 65.29 | 23,100 |
| 19 Jan 2024 | 64.98 | 65.51 | 64.73 | 65.40 | 64.99 | 21,100 |
| 18 Jan 2024 | 64.63 | 64.88 | 64.37 | 64.81 | 64.40 | 21,600 |
| 17 Jan 2024 | 64.45 | 64.79 | 64.28 | 64.49 | 64.08 | 32,400 |
| 16 Jan 2024 | 65.07 | 65.13 | 64.75 | 64.90 | 64.49 | 31,900 |
| 12 Jan 2024 | 65.59 | 65.66 | 65.14 | 65.37 | 64.96 | 31,700 |
| 11 Jan 2024 | 65.45 | 65.45 | 64.83 | 65.24 | 64.83 | 26,200 |
| 10 Jan 2024 | 65.33 | 65.52 | 65.19 | 65.42 | 65.01 | 24,600 |
| 09 Jan 2024 | 65.25 | 65.35 | 65.12 | 65.25 | 64.84 | 30,800 |
| 08 Jan 2024 | 65.04 | 65.62 | 64.96 | 65.60 | 65.19 | 34,300 |
| 05 Jan 2024 | 64.90 | 65.36 | 64.86 | 65.17 | 64.76 | 72,800 |
| 04 Jan 2024 | 65.03 | 65.45 | 64.98 | 65.02 | 64.61 | 77,800 |
| 03 Jan 2024 | 65.38 | 65.40 | 65.03 | 65.09 | 64.68 | 46,100 |
| 02 Jan 2024 | 65.00 | 65.71 | 65.00 | 65.52 | 65.11 | 85,700 |
| 29 Dec 2023 | 65.52 | 65.52 | 65.16 | 65.38 | 64.97 | 35,600 |
| 28 Dec 2023 | 65.46 | 65.59 | 65.42 | 65.50 | 65.09 | 25,600 |
| 27 Dec 2023 | 65.30 | 65.51 | 65.28 | 65.50 | 65.09 | 24,700 |
| 26 Dec 2023 | 65.14 | 65.50 | 65.12 | 65.34 | 64.93 | 23,500 |
| 22 Dec 2023 | 64.92 | 65.29 | 64.91 | 65.05 | 64.64 | 35,300 |
| 22 Dec 2023 | 0.25 Dividend | |||||
| 21 Dec 2023 | 64.85 | 65.04 | 64.56 | 64.99 | 64.33 | 31,600 |
| 20 Dec 2023 | 65.35 | 65.58 | 64.54 | 64.54 | 63.89 | 19,000 |
| 19 Dec 2023 | 65.16 | 65.48 | 65.16 | 65.48 | 64.82 | 36,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.