Skip to main content

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

71.13 +0.18 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 40.38 41.14 40.38 40.97 34,325 +0.62(+1.52%)
Jun 29, 2020 40.08 40.42 39.88 40.35 36,885 +0.56(+1.41%)
Jun 26, 2020 40.47 40.49 39.69 39.79 59,389 -0.90(-2.20%)
Jun 25, 2020 40.15 40.72 39.96 40.68 263,329 +0.45(+1.13%)
Jun 24, 2020 41.05 41.05 39.98 40.23 53,184 -1.10(-2.67%)
Jun 23, 2020 41.59 41.73 41.33 41.33 66,360 +0.04(+0.10%)
Jun 22, 2020 41.02 41.34 40.80 41.29 35,160 +0.02(+0.06%)
Jun 19, 2020 42.19 42.19 41.09 41.27 56,468 -0.29(-0.70%)
Jun 18, 2020 41.29 41.61 41.26 41.56 26,273 +0.01(+0.03%)
Jun 17, 2020 42.02 42.02 41.48 41.55 84,417 -0.28(-0.66%)
Jun 16, 2020 42.39 42.53 41.46 41.82 73,357 +0.69(+1.69%)
Jun 15, 2020 39.74 41.28 39.67 41.13 45,677 +0.36(+0.89%)
Jun 12, 2020 41.32 41.32 40.01 40.77 27,351 +0.59(+1.46%)
Jun 11, 2020 41.52 41.73 40.18 40.18 76,964 -2.68(-6.25%)
Jun 10, 2020 43.56 43.56 42.86 42.86 29,939 -0.66(-1.52%)
Jun 09, 2020 43.63 43.67 43.30 43.52 37,262 -0.59(-1.34%)
Jun 08, 2020 43.64 44.11 43.56 44.11 45,298 +0.78(+1.80%)
Jun 05, 2020 43.19 43.64 43.18 43.33 138,964 +1.19(+2.81%)
Jun 04, 2020 41.90 42.16 41.82 42.14 44,603 +0.08(+0.19%)
Jun 03, 2020 41.54 42.14 41.54 42.06 73,366 +0.81(+1.97%)
Jun 02, 2020 41.10 41.25 40.95 41.25 93,931 +0.45(+1.11%)
Jun 01, 2020 40.62 40.92 40.52 40.80 41,087 +0.08(+0.20%)
May 29, 2020 40.56 40.74 40.06 40.72 51,836 +0.12(+0.30%)
May 28, 2020 41.19 41.19 40.59 40.59 391,664 -0.24(-0.59%)
May 27, 2020 40.66 40.83 40.11 40.83 36,413 +0.90(+2.24%)
May 26, 2020 40.09 40.23 39.94 39.94 19,181 +0.83(+2.12%)
May 22, 2020 38.96 39.11 38.90 39.11 40,487 +0.02(+0.05%)
May 21, 2020 39.16 39.41 39.04 39.09 77,891 -0.26(-0.66%)
May 20, 2020 39.16 39.49 39.16 39.35 37,197 +0.51(+1.32%)
May 19, 2020 39.25 39.26 38.84 38.84 35,352 -0.51(-1.29%)
May 18, 2020 38.95 39.55 38.95 39.34 66,943 +1.43(+3.77%)
May 15, 2020 37.62 37.91 37.50 37.91 25,885 -0.04(-0.10%)
May 14, 2020 36.99 37.95 36.70 37.95 57,715 +0.51(+1.36%)
May 13, 2020 38.13 38.15 37.18 37.44 70,499 -0.81(-2.11%)
May 12, 2020 39.28 39.33 38.25 38.25 39,801 -0.86(-2.21%)
May 11, 2020 38.98 39.32 38.88 39.11 36,775 -0.16(-0.40%)
May 08, 2020 38.89 39.35 38.81 39.27 31,637 +0.84(+2.19%)
May 07, 2020 38.47 38.83 38.38 38.43 42,142 +0.33(+0.85%)
May 06, 2020 38.80 38.82 38.10 38.10 45,717 -0.51(-1.33%)
May 05, 2020 38.80 39.06 38.62 38.62 20,850 +0.27(+0.70%)
May 04, 2020 38.05 38.35 37.84 38.35 72,388 +0.01(+0.04%)
May 01, 2020 38.82 38.82 38.19 38.33 55,532 -1.10(-2.79%)
Apr 30, 2020 39.88 39.88 39.25 39.43 45,317 -0.72(-1.80%)
Apr 29, 2020 40.02 40.40 39.79 40.15 47,554 +0.90(+2.30%)
Apr 28, 2020 39.63 39.83 39.23 39.25 39,124 +0.15(+0.38%)
Apr 27, 2020 38.55 39.22 38.55 39.10 57,268 +0.87(+2.27%)
Apr 24, 2020 38.09 38.37 37.72 38.23 31,195 +0.49(+1.29%)
Apr 23, 2020 38.00 38.39 37.75 37.75 134,664 -0.07(-0.18%)
Apr 22, 2020 37.89 37.97 37.59 37.81 53,410 +0.71(+1.92%)
Apr 21, 2020 37.43 37.61 36.99 37.10 58,474 -1.08(-2.84%)
Apr 20, 2020 38.33 38.77 38.09 38.19 47,880 -0.74(-1.89%)
Apr 17, 2020 38.52 39.04 38.33 38.92 63,418 +1.22(+3.23%)
Apr 16, 2020 37.96 37.96 37.31 37.71 51,087 -0.03(-0.09%)
Apr 15, 2020 37.93 37.93 37.45 37.74 56,679 -1.11(-2.86%)
Apr 14, 2020 38.61 38.91 38.42 38.85 59,080 +0.87(+2.28%)
Apr 13, 2020 38.62 38.62 37.57 37.99 65,952 -0.72(-1.85%)
Apr 09, 2020 38.36 39.10 38.21 38.70 76,057 +0.93(+2.47%)
Apr 08, 2020 36.90 37.85 36.50 37.77 128,299 +1.39(+3.83%)
Apr 07, 2020 37.56 37.68 36.38 36.38 125,084 +0.17(+0.46%)
Apr 06, 2020 35.32 36.42 35.26 36.21 161,724 +2.12(+6.22%)
Apr 03, 2020 34.53 34.86 33.74 34.09 117,744 -0.55(-1.58%)
Apr 02, 2020 33.60 34.65 33.60 34.63 112,646 +0.83(+2.47%)
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.