WisdomTree U.S. Total Dividend Fund (DTD)
NYSEARCA: DTD · Real-Time Price · USD
79.20
-0.64 (-0.80%)
Feb 21, 2025, 3:59 PM EST - Market closed
DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 79.83 | 79.83 | 79.10 | 79.20 | 79.20 | -0.80% | 27,033 |
| Feb 20, 2025 | 79.73 | 79.87 | 79.33 | 79.84 | 79.84 | -0.19% | 19,592 |
| Feb 19, 2025 | 79.49 | 80.00 | 79.49 | 79.99 | 79.99 | 0.36% | 28,888 |
| Feb 18, 2025 | 79.26 | 79.70 | 79.25 | 79.70 | 79.70 | 0.58% | 23,879 |
| Feb 14, 2025 | 79.46 | 79.66 | 79.23 | 79.24 | 79.24 | -0.21% | 17,077 |
| Feb 13, 2025 | 78.94 | 79.41 | 78.83 | 79.41 | 79.41 | 0.90% | 18,676 |
| Feb 12, 2025 | 78.45 | 78.87 | 78.45 | 78.70 | 78.70 | -0.51% | 13,620 |
| Feb 11, 2025 | 78.57 | 79.16 | 78.54 | 79.11 | 79.11 | 0.58% | 12,121 |
| Feb 10, 2025 | 78.82 | 78.82 | 78.40 | 78.65 | 78.65 | 0.37% | 16,392 |
| Feb 7, 2025 | 79.06 | 79.06 | 78.35 | 78.36 | 78.36 | -0.58% | 23,443 |
| Feb 6, 2025 | 79.06 | 79.06 | 78.54 | 78.82 | 78.82 | 0.23% | 15,907 |
| Feb 5, 2025 | 78.30 | 78.68 | 78.24 | 78.64 | 78.64 | 0.51% | 24,263 |
| Feb 4, 2025 | 77.89 | 78.36 | 77.84 | 78.24 | 78.24 | 0.22% | 15,714 |
| Feb 3, 2025 | 77.39 | 78.34 | 77.23 | 78.07 | 78.07 | -0.35% | 28,678 |
| Jan 31, 2025 | 79.00 | 79.12 | 78.28 | 78.35 | 78.35 | -0.58% | 15,309 |
| Jan 30, 2025 | 78.58 | 79.01 | 78.58 | 78.80 | 78.80 | 0.74% | 20,837 |
| Jan 29, 2025 | 78.50 | 78.87 | 78.17 | 78.22 | 78.22 | -0.23% | 124,899 |
| Jan 28, 2025 | 78.62 | 78.80 | 78.36 | 78.40 | 78.40 | -0.35% | 43,744 |
| Jan 27, 2025 | 77.88 | 78.78 | 77.88 | 78.68 | 78.62 | 0.36% | 31,028 |
| Jan 24, 2025 | 78.39 | 78.65 | 78.35 | 78.39 | 78.33 | -0.06% | 51,084 |
| Jan 23, 2025 | 78.06 | 78.46 | 78.06 | 78.44 | 78.38 | 0.56% | 22,773 |
| Jan 22, 2025 | 78.38 | 78.38 | 78.00 | 78.00 | 77.94 | -0.38% | 20,941 |
| Jan 21, 2025 | 77.90 | 78.38 | 77.90 | 78.30 | 78.24 | 0.83% | 25,238 |
| Jan 17, 2025 | 77.64 | 77.85 | 77.48 | 77.65 | 77.59 | 0.61% | 49,282 |
| Jan 16, 2025 | 76.85 | 77.20 | 76.73 | 77.18 | 77.12 | 0.38% | 17,186 |
| Jan 15, 2025 | 76.93 | 76.98 | 76.59 | 76.89 | 76.83 | 1.37% | 24,325 |
| Jan 14, 2025 | 75.68 | 75.90 | 75.34 | 75.85 | 75.79 | 0.59% | 12,069 |
| Jan 13, 2025 | 74.65 | 75.47 | 74.65 | 75.41 | 75.35 | 0.68% | 21,486 |
| Jan 10, 2025 | 75.61 | 75.61 | 74.81 | 74.90 | 74.84 | -1.52% | 33,491 |
| Jan 8, 2025 | 75.67 | 76.05 | 75.48 | 76.05 | 76.00 | 0.19% | 11,196 |
| Jan 7, 2025 | 76.24 | 76.58 | 75.78 | 75.91 | 75.85 | -0.28% | 22,971 |
| Jan 6, 2025 | 76.72 | 76.98 | 76.04 | 76.12 | 76.07 | -0.30% | 21,798 |
| Jan 3, 2025 | 76.12 | 76.47 | 75.78 | 76.35 | 76.29 | 0.79% | 24,753 |
| Jan 2, 2025 | 76.28 | 76.47 | 75.45 | 75.75 | 75.69 | -0.15% | 96,292 |
| Dec 31, 2024 | 76.10 | 76.19 | 75.64 | 75.86 | 75.80 | -0.10% | 14,158 |
| Dec 30, 2024 | 76.01 | 76.17 | 75.56 | 75.94 | 75.87 | -0.64% | 19,605 |
| Dec 27, 2024 | 76.73 | 76.86 | 76.14 | 76.43 | 76.36 | -0.70% | 125,750 |
| Dec 26, 2024 | 76.73 | 77.08 | 76.73 | 76.97 | 76.90 | -0.23% | 127,471 |
| Dec 24, 2024 | 76.60 | 77.15 | 76.52 | 77.15 | 76.89 | 1.16% | 17,332 |
| Dec 23, 2024 | 76.13 | 76.59 | 75.88 | 76.26 | 76.01 | -0.04% | 112,902 |
| Dec 20, 2024 | 75.25 | 76.75 | 75.25 | 76.29 | 76.04 | 1.13% | 17,930 |
| Dec 19, 2024 | 76.08 | 76.32 | 75.44 | 75.44 | 75.20 | -0.36% | 23,989 |
| Dec 18, 2024 | 77.63 | 77.82 | 75.71 | 75.71 | 75.46 | -2.47% | 18,075 |
| Dec 17, 2024 | 77.54 | 77.82 | 77.46 | 77.63 | 77.38 | -0.33% | 31,329 |
| Dec 16, 2024 | 78.38 | 78.42 | 77.85 | 77.89 | 77.64 | -0.49% | 18,134 |
| Dec 13, 2024 | 78.57 | 78.57 | 78.27 | 78.27 | 78.02 | -0.37% | 20,596 |
| Dec 12, 2024 | 78.88 | 78.98 | 78.56 | 78.56 | 78.30 | -0.47% | 377,247 |
| Dec 11, 2024 | 79.09 | 79.10 | 78.87 | 78.93 | 78.67 | 0.10% | 20,934 |
| Dec 10, 2024 | 79.16 | 79.16 | 78.71 | 78.85 | 78.59 | -0.29% | 39,027 |
| Dec 9, 2024 | 79.72 | 79.72 | 79.08 | 79.08 | 78.82 | -0.79% | 14,177 |
| Dec 6, 2024 | 79.88 | 79.88 | 79.59 | 79.71 | 79.45 | -0.15% | 13,396 |
| Dec 5, 2024 | 79.87 | 80.01 | 79.78 | 79.83 | 79.57 | -0.05% | 20,878 |
| Dec 4, 2024 | 80.00 | 80.07 | 79.54 | 79.87 | 79.61 | -0.11% | 18,020 |
| Dec 3, 2024 | 80.30 | 80.30 | 79.92 | 79.96 | 79.70 | -0.30% | 12,376 |
| Dec 2, 2024 | 80.44 | 80.44 | 79.98 | 80.20 | 79.94 | -0.40% | 14,588 |
| Nov 29, 2024 | 80.35 | 80.66 | 80.35 | 80.53 | 80.27 | 0.45% | 9,365 |
| Nov 27, 2024 | 80.41 | 80.57 | 80.11 | 80.17 | 79.91 | -0.07% | 16,799 |
| Nov 26, 2024 | 80.17 | 80.37 | 79.91 | 80.23 | 79.97 | 0.10% | 88,970 |
| Nov 25, 2024 | 80.15 | 80.47 | 80.00 | 80.15 | 79.89 | 0.33% | 28,218 |
| Nov 22, 2024 | 79.41 | 79.89 | 79.41 | 79.89 | 79.49 | 0.71% | 16,560 |
| Nov 21, 2024 | 78.73 | 79.43 | 78.53 | 79.33 | 78.93 | 1.18% | 20,023 |
| Nov 20, 2024 | 78.38 | 78.43 | 78.01 | 78.40 | 78.01 | 0.10% | 29,404 |
| Nov 19, 2024 | 78.04 | 78.46 | 77.80 | 78.32 | 77.93 | -0.22% | 17,867 |
| Nov 18, 2024 | 78.16 | 78.57 | 78.16 | 78.49 | 78.10 | 0.36% | 20,259 |
| Nov 15, 2024 | 78.45 | 78.51 | 77.97 | 78.21 | 77.82 | -0.57% | 44,085 |
| Nov 14, 2024 | 79.15 | 79.15 | 78.62 | 78.65 | 78.26 | -0.56% | 18,084 |
| Nov 13, 2024 | 79.16 | 79.25 | 78.95 | 79.09 | 78.70 | 0.11% | 18,357 |
| Nov 12, 2024 | 79.55 | 79.55 | 78.89 | 79.00 | 78.61 | -0.55% | 19,403 |
| Nov 11, 2024 | 79.50 | 79.69 | 79.44 | 79.44 | 79.04 | 0.10% | 19,505 |
| Nov 8, 2024 | 79.06 | 79.58 | 79.06 | 79.36 | 78.96 | 0.47% | 17,942 |
| Nov 7, 2024 | 79.05 | 79.13 | 78.84 | 78.99 | 78.60 | 0.09% | 19,033 |
| Nov 6, 2024 | 78.77 | 79.06 | 78.59 | 78.92 | 78.52 | 2.50% | 20,346 |
| Nov 5, 2024 | 76.23 | 77.00 | 76.23 | 76.99 | 76.61 | 1.21% | 27,564 |
| Nov 4, 2024 | 76.29 | 76.42 | 75.99 | 76.07 | 75.69 | -0.21% | 45,836 |
| Nov 1, 2024 | 76.63 | 76.75 | 76.23 | 76.23 | 75.85 | -0.16% | 8,282 |
| Oct 31, 2024 | 76.86 | 76.86 | 76.32 | 76.35 | 75.97 | -0.86% | 25,403 |
| Oct 30, 2024 | 76.98 | 77.37 | 76.98 | 77.01 | 76.63 | 0.04% | 10,390 |
| Oct 29, 2024 | 77.08 | 77.26 | 76.98 | 76.98 | 76.60 | -0.38% | 48,746 |
| Oct 28, 2024 | 77.16 | 77.39 | 77.16 | 77.28 | 76.89 | 0.32% | 21,023 |
| Oct 25, 2024 | 77.80 | 77.80 | 76.93 | 77.03 | 76.54 | -0.62% | 18,764 |
| Oct 24, 2024 | 77.61 | 77.61 | 77.23 | 77.51 | 77.02 | -0.01% | 11,266 |
| Oct 23, 2024 | 77.62 | 77.75 | 77.14 | 77.51 | 77.02 | -0.49% | 12,375 |
| Oct 22, 2024 | 77.51 | 77.91 | 77.43 | 77.90 | 77.40 | 0.14% | 16,771 |
| Oct 21, 2024 | 78.30 | 78.33 | 77.69 | 77.79 | 77.30 | -0.79% | 14,337 |
| Oct 18, 2024 | 78.30 | 78.48 | 78.18 | 78.41 | 77.91 | 0.05% | 11,903 |
| Oct 17, 2024 | 78.57 | 78.57 | 78.27 | 78.37 | 77.87 | 0.05% | 21,901 |
| Oct 16, 2024 | 77.95 | 78.37 | 77.94 | 78.33 | 77.83 | 0.81% | 18,161 |
| Oct 15, 2024 | 78.08 | 78.29 | 77.70 | 77.70 | 77.21 | -0.54% | 17,658 |
| Oct 14, 2024 | 77.58 | 78.12 | 77.58 | 78.12 | 77.63 | 0.77% | 8,684 |
| Oct 11, 2024 | 76.99 | 77.53 | 76.99 | 77.53 | 77.04 | 0.91% | 19,581 |
| Oct 10, 2024 | 76.93 | 76.93 | 76.59 | 76.83 | 76.34 | -0.22% | 12,151 |
| Oct 9, 2024 | 76.33 | 77.00 | 76.24 | 77.00 | 76.51 | 0.76% | 26,485 |
| Oct 8, 2024 | 76.31 | 76.45 | 76.10 | 76.42 | 75.94 | 0.30% | 14,443 |
| Oct 7, 2024 | 76.55 | 76.60 | 76.03 | 76.19 | 75.71 | -0.60% | 21,274 |
| Oct 4, 2024 | 76.62 | 76.65 | 76.25 | 76.65 | 76.16 | 0.72% | 13,748 |
| Oct 3, 2024 | 76.13 | 76.22 | 75.82 | 76.10 | 75.62 | -0.23% | 10,486 |
| Oct 2, 2024 | 76.28 | 76.36 | 76.18 | 76.28 | 75.80 | 0.05% | 17,453 |
| Oct 1, 2024 | 76.52 | 76.52 | 76.06 | 76.24 | 75.76 | -0.57% | 32,338 |
| Sep 30, 2024 | 76.21 | 76.68 | 76.11 | 76.68 | 76.19 | 0.57% | 11,434 |
| Sep 27, 2024 | 76.39 | 76.67 | 76.21 | 76.24 | 75.76 | 0.25% | 21,131 |