WisdomTree U.S. MidCap Dividend Fund (DON)
NYSEARCA: DON · Real-Time Price · USD
51.98
-0.32 (-0.61%)
Sep 29, 2025, 11:37 AM EDT - Market open
DON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.96 | 52.47 | 51.96 | 52.30 | 52.30 | 0.95% | 208,703 |
| Sep 25, 2025 | 51.94 | 52.02 | 51.60 | 51.81 | 51.81 | -1.03% | 115,003 |
| Sep 24, 2025 | 52.55 | 52.66 | 52.26 | 52.35 | 52.20 | -0.21% | 97,994 |
| Sep 23, 2025 | 52.43 | 52.92 | 52.34 | 52.46 | 52.31 | 0.19% | 140,482 |
| Sep 22, 2025 | 52.33 | 52.43 | 52.12 | 52.36 | 52.21 | -0.06% | 189,285 |
| Sep 19, 2025 | 52.89 | 52.89 | 52.38 | 52.39 | 52.24 | -0.87% | 132,149 |
| Sep 18, 2025 | 52.46 | 52.95 | 52.42 | 52.85 | 52.70 | 0.94% | 177,175 |
| Sep 17, 2025 | 52.48 | 53.25 | 52.12 | 52.36 | 52.21 | 0.02% | 100,848 |
| Sep 16, 2025 | 52.57 | 52.57 | 52.14 | 52.35 | 52.20 | -0.25% | 116,091 |
| Sep 15, 2025 | 52.88 | 52.99 | 52.46 | 52.48 | 52.33 | -0.59% | 152,942 |
| Sep 12, 2025 | 53.16 | 53.24 | 52.77 | 52.79 | 52.64 | -0.92% | 122,299 |
| Sep 11, 2025 | 52.53 | 53.28 | 52.49 | 53.28 | 53.13 | 1.60% | 113,096 |
| Sep 10, 2025 | 52.40 | 52.63 | 52.19 | 52.44 | 52.29 | 0.08% | 100,240 |
| Sep 9, 2025 | 52.79 | 52.79 | 52.38 | 52.40 | 52.25 | -0.91% | 109,216 |
| Sep 8, 2025 | 52.96 | 52.96 | 52.43 | 52.88 | 52.73 | -0.21% | 114,241 |
| Sep 5, 2025 | 53.08 | 53.43 | 52.64 | 52.99 | 52.84 | 0.08% | 117,455 |
| Sep 4, 2025 | 52.48 | 52.95 | 52.35 | 52.95 | 52.80 | 1.24% | 217,646 |
| Sep 3, 2025 | 52.28 | 52.62 | 52.05 | 52.30 | 52.15 | -0.19% | 166,274 |
| Sep 2, 2025 | 52.27 | 52.43 | 52.03 | 52.40 | 52.25 | -0.68% | 157,849 |
| Aug 29, 2025 | 52.73 | 53.03 | 52.61 | 52.76 | 52.61 | - | 158,030 |
| Aug 28, 2025 | 53.09 | 53.09 | 52.46 | 52.76 | 52.61 | -0.45% | 147,034 |
| Aug 27, 2025 | 52.57 | 53.13 | 52.57 | 53.00 | 52.85 | 0.61% | 143,919 |
| Aug 26, 2025 | 52.62 | 52.83 | 52.57 | 52.68 | 52.53 | -0.15% | 130,760 |
| Aug 25, 2025 | 52.96 | 53.06 | 52.76 | 52.76 | 52.51 | -0.58% | 90,205 |
| Aug 22, 2025 | 51.94 | 53.27 | 51.94 | 53.07 | 52.82 | 2.63% | 104,521 |
| Aug 21, 2025 | 51.56 | 51.85 | 51.49 | 51.71 | 51.47 | -0.02% | 142,268 |
| Aug 20, 2025 | 51.93 | 52.08 | 51.63 | 51.72 | 51.48 | -0.35% | 88,810 |
| Aug 19, 2025 | 51.62 | 52.17 | 51.62 | 51.90 | 51.66 | 0.70% | 176,455 |
| Aug 18, 2025 | 51.64 | 51.66 | 51.46 | 51.54 | 51.30 | -0.06% | 90,700 |
| Aug 15, 2025 | 51.99 | 52.09 | 51.57 | 51.57 | 51.33 | -0.62% | 113,508 |
| Aug 14, 2025 | 51.93 | 52.01 | 51.67 | 51.89 | 51.65 | -1.11% | 122,895 |
| Aug 13, 2025 | 51.63 | 52.47 | 51.57 | 52.47 | 52.22 | 1.78% | 102,904 |
| Aug 12, 2025 | 50.83 | 51.55 | 50.70 | 51.55 | 51.31 | 1.98% | 87,086 |
| Aug 11, 2025 | 50.71 | 50.89 | 50.45 | 50.55 | 50.31 | -0.32% | 151,640 |
| Aug 8, 2025 | 50.79 | 50.92 | 50.59 | 50.71 | 50.47 | 0.36% | 154,227 |
| Aug 7, 2025 | 51.13 | 51.13 | 50.34 | 50.53 | 50.29 | -0.30% | 109,164 |
| Aug 6, 2025 | 50.89 | 50.97 | 50.67 | 50.68 | 50.44 | -0.12% | 101,436 |
| Aug 5, 2025 | 50.74 | 50.87 | 50.35 | 50.74 | 50.50 | 0.22% | 124,168 |
| Aug 4, 2025 | 50.20 | 50.66 | 50.07 | 50.63 | 50.39 | 1.22% | 140,537 |
| Aug 1, 2025 | 50.25 | 50.25 | 49.44 | 50.02 | 49.79 | -1.17% | 145,869 |
| Jul 31, 2025 | 50.63 | 51.00 | 50.47 | 50.61 | 50.37 | -0.47% | 137,715 |
| Jul 30, 2025 | 51.39 | 51.39 | 50.55 | 50.85 | 50.61 | -0.84% | 106,261 |
| Jul 29, 2025 | 51.41 | 51.43 | 51.14 | 51.28 | 51.04 | 0.04% | 108,334 |
| Jul 28, 2025 | 51.59 | 51.59 | 51.20 | 51.26 | 51.02 | -0.68% | 116,556 |
| Jul 25, 2025 | 51.53 | 51.65 | 51.17 | 51.61 | 51.32 | 0.53% | 78,569 |
| Jul 24, 2025 | 51.71 | 51.82 | 51.34 | 51.34 | 51.05 | -0.89% | 87,995 |
| Jul 23, 2025 | 51.85 | 51.89 | 51.67 | 51.80 | 51.51 | 0.54% | 90,807 |
| Jul 22, 2025 | 50.94 | 51.64 | 50.94 | 51.52 | 51.23 | 1.54% | 74,146 |
| Jul 21, 2025 | 51.20 | 51.30 | 50.74 | 50.74 | 50.45 | -0.69% | 117,550 |
| Jul 18, 2025 | 51.32 | 51.32 | 50.91 | 51.09 | 50.80 | -0.08% | 119,084 |