WisdomTree U.S. Total Dividend Fund (DTD)

DTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	88.36	88.39	88.12	88.27	-	-0.31%	7,359
Apr 10, 2026	89.08	89.08	88.44	88.54	88.54	-0.47%	24,032
Apr 9, 2026	88.30	89.18	88.30	88.96	88.96	0.47%	13,673
Apr 8, 2026	88.09	88.58	87.92	88.54	88.54	1.90%	17,924
Apr 7, 2026	86.73	86.89	86.48	86.89	86.89	0.04%	15,474
Apr 6, 2026	86.50	86.90	86.50	86.85	86.85	0.29%	10,529
Apr 2, 2026	85.87	86.66	85.75	86.60	86.60	0.28%	14,859
Apr 1, 2026	86.50	86.70	86.27	86.36	86.36	-	24,548
Mar 31, 2026	85.45	86.36	85.20	86.36	86.36	1.94%	14,337
Mar 30, 2026	85.46	85.54	84.45	84.72	84.72	0.11%	22,145
Mar 27, 2026	85.43	85.60	84.63	84.63	84.63	-1.10%	55,643
Mar 26, 2026	85.83	86.39	85.56	85.57	85.57	-1.08%	12,662
Mar 25, 2026	86.67	86.83	86.32	86.51	86.30	0.41%	12,453
Mar 24, 2026	85.42	86.59	85.42	86.15	85.94	0.26%	19,321
Mar 23, 2026	86.13	86.61	85.89	85.93	85.72	1.08%	11,693
Mar 20, 2026	86.04	86.14	84.84	85.01	84.80	-1.31%	14,881
Mar 19, 2026	85.78	86.41	85.63	86.14	85.93	-0.01%	17,486
Mar 18, 2026	87.10	87.10	86.15	86.15	85.94	-1.45%	19,366
Mar 17, 2026	87.76	87.92	87.41	87.41	87.20	0.17%	13,279
Mar 16, 2026	87.33	87.62	87.15	87.26	87.05	0.66%	13,480
Mar 13, 2026	87.29	87.51	86.62	86.69	86.48	-0.12%	12,876
Mar 12, 2026	87.10	87.41	86.78	86.79	86.58	-1.03%	29,127
Mar 11, 2026	87.89	87.89	87.43	87.69	87.48	-0.28%	15,602
Mar 10, 2026	88.12	88.72	87.71	87.94	87.73	-0.23%	23,454
Mar 9, 2026	87.22	88.24	86.55	88.14	87.93	0.25%	14,588
Mar 6, 2026	87.91	88.21	87.30	87.92	87.71	-0.96%	34,582
Mar 5, 2026	89.25	89.46	88.39	88.77	88.55	-1.12%	38,707
Mar 4, 2026	89.61	89.91	89.10	89.78	89.56	0.24%	12,988
Mar 3, 2026	89.09	89.74	88.35	89.56	89.34	-0.83%	21,136
Mar 2, 2026	89.68	90.47	89.61	90.31	90.09	0.21%	27,293
Feb 27, 2026	89.79	90.12	89.58	90.12	89.90	-0.25%	57,013
Feb 26, 2026	90.47	90.47	89.93	90.35	90.13	-0.11%	18,266
Feb 25, 2026	90.31	90.46	89.93	90.45	90.23	0.51%	25,025
Feb 24, 2026	89.74	90.09	89.59	89.99	89.77	0.19%	18,021
Feb 23, 2026	90.30	90.43	89.55	89.82	89.51	-0.69%	17,561
Feb 20, 2026	89.84	90.44	89.74	90.44	90.13	0.46%	71,647
Feb 19, 2026	90.06	90.26	89.80	90.03	89.71	-0.18%	37,407
Feb 18, 2026	90.15	90.46	90.05	90.19	89.88	0.21%	11,406
Feb 17, 2026	90.10	90.22	89.49	90.00	89.69	0.05%	32,346
Feb 13, 2026	89.56	90.35	89.53	89.96	89.65	0.41%	20,767
Feb 12, 2026	90.82	91.02	89.59	89.59	89.28	-1.16%	24,186
Feb 11, 2026	90.78	90.88	90.43	90.64	90.32	0.32%	24,171
Feb 10, 2026	90.46	90.56	90.29	90.35	90.04	-0.04%	18,753
Feb 9, 2026	90.06	90.52	90.01	90.39	90.08	0.13%	22,532
Feb 6, 2026	89.16	90.37	89.16	90.27	89.96	2.03%	21,354
Feb 5, 2026	88.77	88.97	88.31	88.47	88.16	-0.74%	25,184
Feb 4, 2026	88.73	89.29	88.73	89.13	88.82	0.68%	16,437
Feb 3, 2026	88.31	88.89	87.89	88.53	88.22	0.14%	15,865
Feb 2, 2026	87.75	88.46	87.75	88.41	88.10	0.58%	30,326
Jan 30, 2026	87.49	88.02	87.19	87.90	87.59	0.24%	33,318

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.