WisdomTree U.S. Total Dividend Fund (DTD)
NYSEARCA: DTD · Real-Time Price · USD
76.29
+0.85 (1.13%)
Dec 20, 2024, 3:59 PM EST - Market closed
DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 75.25 | 76.75 | 75.25 | 76.29 | 76.29 | 1.13% | 17,930 |
| Dec 19, 2024 | 76.08 | 76.32 | 75.44 | 75.44 | 75.44 | -0.36% | 23,989 |
| Dec 18, 2024 | 77.63 | 77.82 | 75.71 | 75.71 | 75.71 | -2.47% | 18,075 |
| Dec 17, 2024 | 77.54 | 77.82 | 77.46 | 77.63 | 77.63 | -0.33% | 31,329 |
| Dec 16, 2024 | 78.38 | 78.42 | 77.85 | 77.89 | 77.89 | -0.49% | 18,134 |
| Dec 13, 2024 | 78.57 | 78.57 | 78.27 | 78.27 | 78.27 | -0.37% | 20,596 |
| Dec 12, 2024 | 78.88 | 78.98 | 78.56 | 78.56 | 78.56 | -0.47% | 377,247 |
| Dec 11, 2024 | 79.09 | 79.10 | 78.87 | 78.93 | 78.93 | 0.10% | 20,934 |
| Dec 10, 2024 | 79.16 | 79.16 | 78.71 | 78.85 | 78.85 | -0.29% | 39,027 |
| Dec 9, 2024 | 79.72 | 79.72 | 79.08 | 79.08 | 79.08 | -0.79% | 14,177 |
| Dec 6, 2024 | 79.88 | 79.88 | 79.59 | 79.71 | 79.71 | -0.15% | 13,396 |
| Dec 5, 2024 | 79.87 | 80.01 | 79.78 | 79.83 | 79.83 | -0.05% | 20,878 |
| Dec 4, 2024 | 80.00 | 80.07 | 79.54 | 79.87 | 79.87 | -0.11% | 18,020 |
| Dec 3, 2024 | 80.30 | 80.30 | 79.92 | 79.96 | 79.96 | -0.30% | 12,376 |
| Dec 2, 2024 | 80.44 | 80.44 | 79.98 | 80.20 | 80.20 | -0.40% | 14,588 |
| Nov 29, 2024 | 80.35 | 80.66 | 80.35 | 80.53 | 80.53 | 0.45% | 9,365 |
| Nov 27, 2024 | 80.41 | 80.57 | 80.11 | 80.17 | 80.17 | -0.07% | 16,799 |
| Nov 26, 2024 | 80.17 | 80.37 | 79.91 | 80.23 | 80.23 | 0.10% | 88,970 |
| Nov 25, 2024 | 80.15 | 80.47 | 80.00 | 80.15 | 80.15 | 0.33% | 28,218 |
| Nov 22, 2024 | 79.41 | 79.89 | 79.41 | 79.89 | 79.75 | 0.71% | 16,560 |
| Nov 21, 2024 | 78.73 | 79.43 | 78.53 | 79.33 | 79.19 | 1.18% | 20,023 |
| Nov 20, 2024 | 78.38 | 78.43 | 78.01 | 78.40 | 78.27 | 0.10% | 29,404 |
| Nov 19, 2024 | 78.04 | 78.46 | 77.80 | 78.32 | 78.18 | -0.22% | 17,867 |
| Nov 18, 2024 | 78.16 | 78.57 | 78.16 | 78.49 | 78.35 | 0.36% | 20,259 |
| Nov 15, 2024 | 78.45 | 78.51 | 77.97 | 78.21 | 78.07 | -0.57% | 44,085 |
| Nov 14, 2024 | 79.15 | 79.15 | 78.62 | 78.65 | 78.51 | -0.56% | 18,084 |
| Nov 13, 2024 | 79.16 | 79.25 | 78.95 | 79.09 | 78.95 | 0.11% | 18,357 |
| Nov 12, 2024 | 79.55 | 79.55 | 78.89 | 79.00 | 78.86 | -0.55% | 19,403 |
| Nov 11, 2024 | 79.50 | 79.69 | 79.44 | 79.44 | 79.30 | 0.10% | 19,505 |
| Nov 8, 2024 | 79.06 | 79.58 | 79.06 | 79.36 | 79.22 | 0.47% | 17,942 |
| Nov 7, 2024 | 79.05 | 79.13 | 78.84 | 78.99 | 78.85 | 0.09% | 19,033 |
| Nov 6, 2024 | 78.77 | 79.06 | 78.59 | 78.92 | 78.78 | 2.50% | 20,346 |
| Nov 5, 2024 | 76.23 | 77.00 | 76.23 | 76.99 | 76.86 | 1.21% | 27,564 |
| Nov 4, 2024 | 76.29 | 76.42 | 75.99 | 76.07 | 75.94 | -0.21% | 45,836 |
| Nov 1, 2024 | 76.63 | 76.75 | 76.23 | 76.23 | 76.10 | -0.16% | 8,282 |
| Oct 31, 2024 | 76.86 | 76.86 | 76.32 | 76.35 | 76.22 | -0.86% | 25,403 |
| Oct 30, 2024 | 76.98 | 77.37 | 76.98 | 77.01 | 76.88 | 0.04% | 10,390 |
| Oct 29, 2024 | 77.08 | 77.26 | 76.98 | 76.98 | 76.85 | -0.38% | 48,746 |
| Oct 28, 2024 | 77.16 | 77.39 | 77.16 | 77.28 | 77.14 | 0.32% | 21,023 |
| Oct 25, 2024 | 77.80 | 77.80 | 76.93 | 77.03 | 76.79 | -0.62% | 18,764 |
| Oct 24, 2024 | 77.61 | 77.61 | 77.23 | 77.51 | 77.27 | -0.01% | 11,266 |
| Oct 23, 2024 | 77.62 | 77.75 | 77.14 | 77.51 | 77.27 | -0.49% | 12,375 |
| Oct 22, 2024 | 77.51 | 77.91 | 77.43 | 77.90 | 77.66 | 0.14% | 16,771 |
| Oct 21, 2024 | 78.30 | 78.33 | 77.69 | 77.79 | 77.55 | -0.79% | 14,337 |
| Oct 18, 2024 | 78.30 | 78.48 | 78.18 | 78.41 | 78.17 | 0.05% | 11,903 |
| Oct 17, 2024 | 78.57 | 78.57 | 78.27 | 78.37 | 78.13 | 0.05% | 21,901 |
| Oct 16, 2024 | 77.95 | 78.37 | 77.94 | 78.33 | 78.09 | 0.81% | 18,161 |
| Oct 15, 2024 | 78.08 | 78.29 | 77.70 | 77.70 | 77.46 | -0.54% | 17,658 |
| Oct 14, 2024 | 77.58 | 78.12 | 77.58 | 78.12 | 77.88 | 0.77% | 8,684 |
| Oct 11, 2024 | 76.99 | 77.53 | 76.99 | 77.53 | 77.29 | 0.91% | 19,581 |
| Oct 10, 2024 | 76.93 | 76.93 | 76.59 | 76.83 | 76.59 | -0.22% | 12,151 |
| Oct 9, 2024 | 76.33 | 77.00 | 76.24 | 77.00 | 76.76 | 0.76% | 26,485 |
| Oct 8, 2024 | 76.31 | 76.45 | 76.10 | 76.42 | 76.18 | 0.30% | 14,443 |
| Oct 7, 2024 | 76.55 | 76.60 | 76.03 | 76.19 | 75.95 | -0.60% | 21,274 |
| Oct 4, 2024 | 76.62 | 76.65 | 76.25 | 76.65 | 76.41 | 0.72% | 13,748 |
| Oct 3, 2024 | 76.13 | 76.22 | 75.82 | 76.10 | 75.86 | -0.23% | 10,486 |
| Oct 2, 2024 | 76.28 | 76.36 | 76.18 | 76.28 | 76.04 | 0.05% | 17,453 |
| Oct 1, 2024 | 76.52 | 76.52 | 76.06 | 76.24 | 76.00 | -0.57% | 32,338 |
| Sep 30, 2024 | 76.21 | 76.68 | 76.11 | 76.68 | 76.44 | 0.57% | 11,434 |
| Sep 27, 2024 | 76.39 | 76.67 | 76.21 | 76.24 | 76.01 | 0.25% | 21,131 |
| Sep 26, 2024 | 76.16 | 76.38 | 76.04 | 76.05 | 75.81 | 0.30% | 133,543 |
| Sep 25, 2024 | 76.26 | 76.40 | 75.78 | 75.82 | 75.59 | -0.74% | 11,929 |
| Sep 24, 2024 | 76.42 | 76.52 | 76.27 | 76.39 | 75.99 | 0.05% | 15,058 |
| Sep 23, 2024 | 76.16 | 76.36 | 76.16 | 76.35 | 75.95 | 0.35% | 10,868 |
| Sep 20, 2024 | 75.98 | 76.19 | 75.87 | 76.08 | 75.69 | -0.23% | 9,318 |
| Sep 19, 2024 | 76.38 | 76.38 | 75.84 | 76.26 | 75.86 | 1.16% | 23,505 |
| Sep 18, 2024 | 75.62 | 75.87 | 75.37 | 75.38 | 74.99 | -0.14% | 10,267 |
| Sep 17, 2024 | 75.70 | 75.89 | 75.32 | 75.49 | 75.10 | -0.06% | 23,647 |
| Sep 16, 2024 | 75.19 | 75.53 | 75.16 | 75.53 | 75.14 | 0.60% | 10,651 |
| Sep 13, 2024 | 74.76 | 75.17 | 74.76 | 75.08 | 74.69 | 0.74% | 7,832 |
| Sep 12, 2024 | 74.19 | 74.53 | 73.87 | 74.53 | 74.14 | 0.57% | 24,026 |
| Sep 11, 2024 | 73.75 | 74.15 | 72.62 | 74.11 | 73.73 | 0.20% | 161,810 |
| Sep 10, 2024 | 74.13 | 74.13 | 73.42 | 73.96 | 73.58 | 0.17% | 21,081 |
| Sep 9, 2024 | 73.61 | 74.12 | 73.48 | 73.84 | 73.45 | 0.95% | 13,630 |
| Sep 6, 2024 | 74.08 | 74.27 | 73.13 | 73.14 | 72.76 | -1.24% | 9,469 |
| Sep 5, 2024 | 74.47 | 74.64 | 73.95 | 74.06 | 73.68 | -0.71% | 16,590 |
| Sep 4, 2024 | 74.60 | 74.94 | 74.34 | 74.59 | 74.20 | 0.01% | 12,408 |
| Sep 3, 2024 | 75.31 | 75.31 | 74.59 | 74.59 | 74.20 | -1.52% | 15,965 |
| Aug 30, 2024 | 75.16 | 75.74 | 74.98 | 75.74 | 75.35 | 1.05% | 9,049 |
| Aug 29, 2024 | 75.21 | 75.42 | 74.94 | 74.95 | 74.56 | -0.01% | 19,764 |
| Aug 28, 2024 | 75.02 | 75.20 | 74.57 | 74.96 | 74.57 | -0.12% | 20,992 |
| Aug 27, 2024 | 74.93 | 75.09 | 74.89 | 75.05 | 74.66 | -0.20% | 15,442 |
| Aug 26, 2024 | 75.40 | 75.42 | 75.11 | 75.20 | 74.67 | 0.11% | 21,883 |
| Aug 23, 2024 | 74.53 | 75.17 | 74.53 | 75.12 | 74.58 | 1.33% | 7,030 |
| Aug 22, 2024 | 74.63 | 74.63 | 74.03 | 74.13 | 73.60 | -0.41% | 19,811 |
| Aug 21, 2024 | 74.34 | 74.49 | 74.23 | 74.44 | 73.91 | 0.43% | 10,533 |
| Aug 20, 2024 | 74.30 | 74.34 | 74.06 | 74.12 | 73.59 | -0.31% | 22,317 |
| Aug 19, 2024 | 74.00 | 74.35 | 74.00 | 74.35 | 73.82 | 0.68% | 19,910 |
| Aug 16, 2024 | 73.48 | 73.91 | 73.48 | 73.85 | 73.32 | 0.35% | 17,427 |
| Aug 15, 2024 | 73.49 | 73.75 | 73.41 | 73.59 | 73.07 | 1.06% | 17,783 |
| Aug 14, 2024 | 72.58 | 72.83 | 72.48 | 72.82 | 72.30 | 0.60% | 10,867 |
| Aug 13, 2024 | 71.81 | 72.41 | 71.73 | 72.39 | 71.87 | 1.14% | 19,989 |
| Aug 12, 2024 | 71.96 | 71.96 | 71.44 | 71.57 | 71.06 | -0.42% | 14,809 |
| Aug 9, 2024 | 71.47 | 71.95 | 71.32 | 71.87 | 71.36 | 0.42% | 15,867 |
| Aug 8, 2024 | 70.81 | 71.68 | 70.80 | 71.57 | 71.06 | 1.84% | 18,003 |
| Aug 7, 2024 | 71.33 | 71.73 | 70.27 | 70.28 | 69.78 | -0.68% | 14,688 |
| Aug 6, 2024 | 70.43 | 71.58 | 70.43 | 70.75 | 70.25 | 1.05% | 16,822 |
| Aug 5, 2024 | 70.05 | 70.76 | 69.85 | 70.02 | 69.52 | -2.67% | 31,948 |
| Aug 2, 2024 | 72.31 | 72.46 | 71.38 | 71.94 | 71.43 | -1.33% | 12,531 |
| Aug 1, 2024 | 73.88 | 73.88 | 72.61 | 72.91 | 72.39 | -1.13% | 9,982 |