WisdomTree U.S. Total Dividend Fund (DTD)
NYSEARCA: DTD · Real-Time Price · USD
85.42
+0.54 (0.64%)
At close: Jan 2, 2026, 4:00 PM EST
85.42
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:10 PM EST
DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 85.14 | 85.58 | 84.98 | 85.49 | - | 0.71% | 156,623 |
| Dec 31, 2025 | 85.56 | 85.56 | 84.88 | 84.88 | 84.88 | -0.79% | 9,518 |
| Dec 30, 2025 | 85.65 | 85.66 | 85.42 | 85.56 | 85.56 | 0.02% | 31,938 |
| Dec 29, 2025 | 85.67 | 85.72 | 85.46 | 85.54 | 85.54 | -0.19% | 81,820 |
| Dec 26, 2025 | 85.70 | 85.87 | 85.53 | 85.70 | 85.70 | -0.44% | 120,834 |
| Dec 24, 2025 | 85.66 | 86.13 | 85.66 | 86.08 | 85.81 | 0.44% | 5,724 |
| Dec 23, 2025 | 85.47 | 85.76 | 85.47 | 85.70 | 85.43 | 0.16% | 11,050 |
| Dec 22, 2025 | 85.17 | 85.58 | 85.17 | 85.56 | 85.29 | 0.78% | 16,162 |
| Dec 19, 2025 | 84.76 | 85.14 | 84.76 | 84.90 | 84.63 | 0.34% | 20,073 |
| Dec 18, 2025 | 84.97 | 85.23 | 84.60 | 84.61 | 84.34 | -0.07% | 59,024 |
| Dec 17, 2025 | 84.92 | 85.06 | 84.48 | 84.67 | 84.40 | -0.11% | 16,783 |
| Dec 16, 2025 | 85.30 | 85.30 | 84.56 | 84.76 | 84.49 | -0.85% | 24,930 |
| Dec 15, 2025 | 85.69 | 85.69 | 85.25 | 85.49 | 85.22 | 0.26% | 42,516 |
| Dec 12, 2025 | 85.86 | 85.86 | 85.19 | 85.27 | 85.00 | -0.56% | 42,823 |
| Dec 11, 2025 | 85.24 | 85.85 | 85.24 | 85.75 | 85.48 | 0.37% | 77,040 |
| Dec 10, 2025 | 84.45 | 85.48 | 84.45 | 85.43 | 85.16 | 1.16% | 19,400 |
| Dec 9, 2025 | 84.73 | 85.04 | 84.41 | 84.45 | 84.18 | -0.22% | 17,470 |
| Dec 8, 2025 | 85.06 | 85.10 | 84.61 | 84.64 | 84.37 | -0.45% | 21,189 |
| Dec 5, 2025 | 85.20 | 85.42 | 85.02 | 85.02 | 84.75 | -0.11% | 11,017 |
| Dec 4, 2025 | 85.30 | 85.33 | 85.02 | 85.11 | 84.84 | -0.13% | 8,872 |
| Dec 3, 2025 | 84.65 | 85.34 | 84.65 | 85.22 | 84.95 | 0.74% | 16,376 |
| Dec 2, 2025 | 84.92 | 84.92 | 84.45 | 84.60 | 84.33 | -0.15% | 10,834 |
| Dec 1, 2025 | 84.85 | 85.18 | 84.72 | 84.72 | 84.45 | -0.57% | 19,608 |
| Nov 28, 2025 | 84.95 | 85.24 | 84.95 | 85.20 | 84.93 | 0.31% | 11,083 |
| Nov 26, 2025 | 84.60 | 85.16 | 84.56 | 84.94 | 84.67 | 0.71% | 33,530 |
| Nov 25, 2025 | 83.57 | 84.50 | 83.57 | 84.34 | 84.07 | 0.93% | 25,425 |
| Nov 24, 2025 | 83.50 | 83.65 | 82.99 | 83.56 | 83.30 | 0.17% | 16,841 |
| Nov 21, 2025 | 82.77 | 83.81 | 82.60 | 83.42 | 83.06 | 1.21% | 28,029 |
| Nov 20, 2025 | 83.73 | 84.07 | 82.40 | 82.42 | 82.06 | -0.65% | 24,328 |
| Nov 19, 2025 | 83.01 | 83.34 | 82.74 | 82.96 | 82.60 | -0.20% | 18,715 |
| Nov 18, 2025 | 82.98 | 83.47 | 82.70 | 83.13 | 82.77 | 0.05% | 21,981 |
| Nov 17, 2025 | 83.91 | 84.01 | 82.96 | 83.09 | 82.73 | -1.01% | 13,148 |
| Nov 14, 2025 | 83.68 | 84.26 | 83.46 | 83.93 | 83.57 | -0.13% | 16,084 |
| Nov 13, 2025 | 84.67 | 84.74 | 83.93 | 84.04 | 83.67 | -0.83% | 11,827 |
| Nov 12, 2025 | 84.65 | 85.00 | 84.65 | 84.74 | 84.37 | 0.21% | 25,982 |
| Nov 11, 2025 | 83.94 | 84.65 | 83.94 | 84.56 | 84.19 | 0.71% | 10,880 |
| Nov 10, 2025 | 83.65 | 84.01 | 83.42 | 83.96 | 83.59 | 0.83% | 17,147 |
| Nov 7, 2025 | 82.85 | 83.32 | 82.61 | 83.27 | 82.91 | 0.43% | 22,763 |
| Nov 6, 2025 | 83.09 | 83.27 | 82.77 | 82.91 | 82.55 | -0.29% | 32,114 |
| Nov 5, 2025 | 83.09 | 83.53 | 83.01 | 83.15 | 82.79 | 0.18% | 14,914 |
| Nov 4, 2025 | 82.79 | 83.09 | 82.70 | 83.00 | 82.64 | -0.18% | 25,434 |
| Nov 3, 2025 | 83.47 | 83.47 | 82.87 | 83.15 | 82.79 | -0.50% | 52,533 |
| Oct 31, 2025 | 83.51 | 83.70 | 83.17 | 83.57 | 83.20 | 0.01% | 13,790 |
| Oct 30, 2025 | 83.60 | 84.22 | 83.56 | 83.56 | 83.20 | -0.25% | 18,217 |
| Oct 29, 2025 | 84.43 | 84.47 | 83.59 | 83.77 | 83.40 | -0.71% | 75,846 |
| Oct 28, 2025 | 84.90 | 84.90 | 84.37 | 84.37 | 84.00 | -0.59% | 46,664 |
| Oct 27, 2025 | 84.78 | 85.00 | 84.65 | 84.87 | 84.39 | 0.45% | 21,524 |
| Oct 24, 2025 | 84.50 | 84.65 | 84.44 | 84.49 | 84.02 | 0.51% | 32,708 |
| Oct 23, 2025 | 84.06 | 84.22 | 83.82 | 84.06 | 83.59 | 0.13% | 46,944 |
| Oct 22, 2025 | 84.14 | 84.23 | 83.67 | 83.95 | 83.48 | -0.08% | 55,614 |