WisdomTree U.S. Total Dividend Fund (DTD)
NYSEARCA: DTD · Real-Time Price · USD
88.77
+0.36 (0.41%)
Feb 3, 2026, 11:01 AM EST - Market open
DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 87.75 | 88.46 | 87.75 | 88.41 | 88.41 | 0.58% | 30,326 |
| Jan 30, 2026 | 87.49 | 88.02 | 87.19 | 87.90 | 87.90 | 0.24% | 33,318 |
| Jan 29, 2026 | 87.70 | 88.00 | 87.15 | 87.69 | 87.69 | 0.46% | 20,357 |
| Jan 28, 2026 | 87.57 | 87.66 | 87.21 | 87.29 | 87.29 | -0.21% | 48,184 |
| Jan 27, 2026 | 87.16 | 87.53 | 87.16 | 87.47 | 87.47 | 0.13% | 46,912 |
| Jan 26, 2026 | 87.12 | 87.47 | 87.12 | 87.36 | 87.30 | 0.51% | 10,364 |
| Jan 23, 2026 | 87.01 | 87.01 | 86.61 | 86.92 | 86.86 | -0.13% | 23,390 |
| Jan 22, 2026 | 87.19 | 87.48 | 87.02 | 87.03 | 86.97 | 0.14% | 18,212 |
| Jan 21, 2026 | 86.30 | 87.13 | 86.30 | 86.91 | 86.85 | 1.12% | 32,295 |
| Jan 20, 2026 | 86.35 | 86.64 | 85.91 | 85.95 | 85.89 | -1.57% | 38,077 |
| Jan 16, 2026 | 87.30 | 87.47 | 87.16 | 87.32 | 87.26 | 0.08% | 24,759 |
| Jan 15, 2026 | 87.21 | 87.51 | 87.17 | 87.25 | 87.19 | 0.39% | 11,470 |
| Jan 14, 2026 | 86.50 | 86.92 | 86.46 | 86.92 | 86.85 | 0.25% | 16,318 |
| Jan 13, 2026 | 86.92 | 87.00 | 86.49 | 86.70 | 86.63 | -0.14% | 17,497 |
| Jan 12, 2026 | 86.50 | 86.85 | 86.46 | 86.82 | 86.76 | 0.12% | 25,010 |
| Jan 9, 2026 | 86.51 | 86.95 | 86.51 | 86.72 | 86.66 | 0.38% | 32,046 |
| Jan 8, 2026 | 85.72 | 86.45 | 85.72 | 86.39 | 86.33 | 0.65% | 11,151 |
| Jan 7, 2026 | 86.04 | 86.28 | 85.69 | 85.83 | 85.77 | -0.76% | 22,024 |
| Jan 6, 2026 | 86.00 | 86.55 | 86.00 | 86.49 | 86.43 | 0.50% | 28,833 |
| Jan 5, 2026 | 85.74 | 86.16 | 85.74 | 86.06 | 86.00 | 0.75% | 98,380 |
| Jan 2, 2026 | 85.14 | 85.58 | 84.98 | 85.42 | 85.36 | 0.64% | 158,672 |
| Dec 31, 2025 | 85.56 | 85.56 | 84.88 | 84.88 | 84.82 | -0.79% | 9,518 |
| Dec 30, 2025 | 85.65 | 85.66 | 85.42 | 85.56 | 85.50 | 0.02% | 31,938 |
| Dec 29, 2025 | 85.67 | 85.72 | 85.46 | 85.54 | 85.48 | -0.19% | 81,820 |
| Dec 26, 2025 | 85.70 | 85.87 | 85.53 | 85.70 | 85.64 | -0.44% | 120,834 |
| Dec 24, 2025 | 85.66 | 86.13 | 85.66 | 86.08 | 85.74 | 0.44% | 5,724 |
| Dec 23, 2025 | 85.47 | 85.76 | 85.47 | 85.70 | 85.36 | 0.16% | 11,050 |
| Dec 22, 2025 | 85.17 | 85.58 | 85.17 | 85.56 | 85.23 | 0.78% | 16,162 |
| Dec 19, 2025 | 84.76 | 85.14 | 84.76 | 84.90 | 84.57 | 0.34% | 20,073 |
| Dec 18, 2025 | 84.97 | 85.23 | 84.60 | 84.61 | 84.28 | -0.07% | 59,024 |
| Dec 17, 2025 | 84.92 | 85.06 | 84.48 | 84.67 | 84.34 | -0.11% | 16,783 |
| Dec 16, 2025 | 85.30 | 85.30 | 84.56 | 84.76 | 84.43 | -0.85% | 24,930 |
| Dec 15, 2025 | 85.69 | 85.69 | 85.25 | 85.49 | 85.15 | 0.26% | 42,516 |
| Dec 12, 2025 | 85.86 | 85.86 | 85.19 | 85.27 | 84.94 | -0.56% | 42,823 |
| Dec 11, 2025 | 85.24 | 85.85 | 85.24 | 85.75 | 85.41 | 0.37% | 77,040 |
| Dec 10, 2025 | 84.45 | 85.48 | 84.45 | 85.43 | 85.10 | 1.16% | 19,400 |
| Dec 9, 2025 | 84.73 | 85.04 | 84.41 | 84.45 | 84.12 | -0.22% | 17,470 |
| Dec 8, 2025 | 85.06 | 85.10 | 84.61 | 84.64 | 84.31 | -0.45% | 21,189 |
| Dec 5, 2025 | 85.20 | 85.42 | 85.02 | 85.02 | 84.69 | -0.11% | 11,017 |
| Dec 4, 2025 | 85.30 | 85.33 | 85.02 | 85.11 | 84.78 | -0.13% | 8,872 |
| Dec 3, 2025 | 84.65 | 85.34 | 84.65 | 85.22 | 84.89 | 0.74% | 16,376 |
| Dec 2, 2025 | 84.92 | 84.92 | 84.45 | 84.60 | 84.26 | -0.15% | 10,834 |
| Dec 1, 2025 | 84.85 | 85.18 | 84.72 | 84.72 | 84.39 | -0.57% | 19,608 |
| Nov 28, 2025 | 84.95 | 85.24 | 84.95 | 85.20 | 84.87 | 0.31% | 11,083 |
| Nov 26, 2025 | 84.60 | 85.16 | 84.56 | 84.94 | 84.60 | 0.71% | 33,530 |
| Nov 25, 2025 | 83.57 | 84.50 | 83.57 | 84.34 | 84.01 | 0.93% | 25,425 |
| Nov 24, 2025 | 83.50 | 83.65 | 82.99 | 83.56 | 83.23 | 0.17% | 16,841 |
| Nov 21, 2025 | 82.77 | 83.81 | 82.60 | 83.42 | 82.99 | 1.21% | 28,029 |
| Nov 20, 2025 | 83.73 | 84.07 | 82.40 | 82.42 | 82.00 | -0.65% | 24,328 |
| Nov 19, 2025 | 83.01 | 83.34 | 82.74 | 82.96 | 82.54 | -0.20% | 18,715 |