WisdomTree U.S. MidCap Dividend Fund (DON)
NYSEARCA: DON · Real-Time Price · USD
50.72
-0.63 (-1.23%)
Jul 15, 2025, 2:32 PM - Market open

DON Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 16, 2006Jul 14, 2025Max ▾2007200820092010201120122013201420152016201720182019202020212022202320242025200820082010201020122012201420142016201620182018202020202022202220242024020.0040.0051.35

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202551.4951.4950.5950.62--1.42%61,969
Jul 14, 202551.2351.4151.0451.3551.350.02%128,523
Jul 11, 202551.4551.4951.1151.3451.34-0.77%65,210
Jul 10, 202551.3751.9351.2751.7451.740.58%102,896
Jul 9, 202551.5651.6251.0951.4451.440.29%81,134
Jul 8, 202551.0951.5551.0851.2951.290.35%202,222
Jul 7, 202551.3951.6550.8351.1151.11-1.01%118,896
Jul 3, 202551.5151.7451.4851.6351.630.41%102,262
Jul 2, 202551.1051.4250.7851.4251.420.92%138,211
Jul 1, 202549.9851.3849.9850.9550.951.66%233,342
Jun 30, 202550.1350.1449.8850.1250.120.30%122,123
Jun 27, 202550.1250.3349.7649.9749.970.10%138,424
Jun 26, 202549.5149.9849.5149.9249.921.24%142,884
Jun 25, 202549.9049.9049.3149.3149.31-1.48%215,972
Jun 24, 202550.0450.2149.8850.0549.870.62%92,590
Jun 23, 202549.2749.8049.0249.7449.560.95%146,599
Jun 20, 202549.3549.4949.0749.2749.100.16%104,245
Jun 18, 202549.0749.5148.9549.1949.020.47%129,747
Jun 17, 202549.2149.3748.9648.9648.79-0.81%107,838
Jun 16, 202549.4249.7049.3149.3649.190.55%130,791
Jun 13, 202549.4049.5648.9849.0948.92-1.35%92,956
Jun 12, 202549.4149.7649.2949.7649.580.34%137,768
Jun 11, 202549.9750.0749.5249.5949.42-0.54%120,915
Jun 10, 202549.7849.9849.5849.8649.680.48%215,197
Jun 9, 202549.6449.8849.3949.6249.450.32%104,735
Jun 6, 202549.3449.5249.1549.4649.291.15%76,443
Jun 5, 202549.1049.1748.7048.9048.73-0.12%106,459
Jun 4, 202549.3949.3948.9648.9648.79-0.65%145,532
Jun 3, 202548.8249.4148.5949.2849.110.84%158,186
Jun 2, 202548.9648.9648.3248.8748.70-0.29%97,565
May 30, 202548.9649.2048.7349.0148.84-0.47%84,064
May 29, 202549.2249.2448.7249.2449.070.47%121,627
May 28, 202549.5949.5948.9349.0148.84-0.97%168,990
May 27, 202549.0849.5248.7149.4949.322.04%79,808
May 23, 202548.0248.6748.0248.5048.27-0.19%118,374
May 22, 202548.6148.8848.2748.5948.36-0.29%85,046
May 21, 202549.6149.6548.7348.7348.49-2.64%102,044
May 20, 202550.2250.3549.9650.0549.81-0.48%81,985
May 19, 202549.8150.2949.8150.2950.05-0.16%118,058
May 16, 202549.8250.3749.7350.3750.131.00%90,297
May 15, 202549.4149.8749.3649.8749.630.79%198,728
May 14, 202549.7849.7849.3349.4849.24-0.82%166,077
May 13, 202549.9450.0849.7849.8949.650.08%158,028
May 12, 202549.9450.2349.5049.8549.612.87%115,101
May 9, 202548.5948.6448.2848.4648.230.12%131,841
May 8, 202548.3248.8748.1048.4048.170.96%193,365
May 7, 202547.9948.1947.6947.9447.710.44%232,701
May 6, 202547.7348.0947.4947.7347.50-0.46%177,743
May 5, 202547.9448.3347.8147.9547.72-0.66%152,159
May 2, 202547.9548.3247.7448.2748.041.90%89,848