WisdomTree U.S. Total Dividend Fund (DTD)
NYSEARCA: DTD · Real-Time Price · USD
76.27
-0.72 (-0.93%)
At close: Mar 28, 2025, 3:55 PM
75.66
-0.61 (-0.80%)
Pre-market: Mar 31, 2025, 8:00 AM EDT
DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 76.99 | 77.13 | 76.09 | 76.27 | 76.27 | -0.93% | 24,680 |
| Mar 27, 2025 | 77.02 | 77.52 | 76.92 | 76.99 | 76.99 | -0.22% | 84,023 |
| Mar 26, 2025 | 77.24 | 77.58 | 76.97 | 77.16 | 77.16 | -0.18% | 12,649 |
| Mar 25, 2025 | 77.57 | 77.62 | 77.24 | 77.30 | 77.10 | -0.30% | 12,049 |
| Mar 24, 2025 | 77.09 | 77.57 | 77.09 | 77.53 | 77.33 | 1.36% | 21,665 |
| Mar 21, 2025 | 76.40 | 76.56 | 76.11 | 76.49 | 76.30 | -0.52% | 21,538 |
| Mar 20, 2025 | 76.59 | 77.20 | 76.59 | 76.89 | 76.69 | -0.10% | 14,406 |
| Mar 19, 2025 | 76.52 | 77.27 | 76.46 | 76.97 | 76.77 | 0.81% | 23,524 |
| Mar 18, 2025 | 76.72 | 76.72 | 76.17 | 76.35 | 76.16 | -0.70% | 32,449 |
| Mar 17, 2025 | 75.93 | 77.03 | 75.93 | 76.89 | 76.69 | 1.11% | 49,780 |
| Mar 14, 2025 | 75.15 | 76.04 | 75.02 | 76.04 | 75.85 | 1.56% | 24,073 |
| Mar 13, 2025 | 75.54 | 75.58 | 74.65 | 74.87 | 74.68 | -0.89% | 11,462 |
| Mar 12, 2025 | 76.01 | 76.01 | 75.13 | 75.54 | 75.35 | -0.53% | 12,648 |
| Mar 11, 2025 | 76.72 | 76.72 | 75.42 | 75.94 | 75.75 | -1.20% | 68,556 |
| Mar 10, 2025 | 77.16 | 77.73 | 76.47 | 76.86 | 76.67 | -1.39% | 22,802 |
| Mar 7, 2025 | 77.36 | 77.99 | 76.97 | 77.94 | 77.74 | 0.75% | 17,332 |
| Mar 6, 2025 | 77.27 | 77.52 | 76.86 | 77.36 | 77.17 | -0.74% | 150,696 |
| Mar 5, 2025 | 77.33 | 78.15 | 76.95 | 77.94 | 77.74 | 0.63% | 58,793 |
| Mar 4, 2025 | 78.48 | 78.48 | 77.45 | 77.45 | 77.26 | -1.79% | 28,438 |
| Mar 3, 2025 | 79.60 | 79.91 | 78.52 | 78.86 | 78.66 | -0.81% | 27,026 |
| Feb 28, 2025 | 78.63 | 79.66 | 78.32 | 79.50 | 79.30 | 1.40% | 33,482 |
| Feb 27, 2025 | 78.93 | 79.21 | 78.40 | 78.40 | 78.20 | -0.46% | 18,258 |
| Feb 26, 2025 | 79.27 | 79.50 | 78.71 | 78.76 | 78.56 | -0.54% | 58,819 |
| Feb 25, 2025 | 79.19 | 79.36 | 78.93 | 79.19 | 78.99 | -0.05% | 22,716 |
| Feb 24, 2025 | 79.34 | 79.56 | 79.15 | 79.23 | 78.94 | 0.04% | 19,711 |
| Feb 21, 2025 | 79.83 | 79.83 | 79.10 | 79.20 | 78.91 | -0.80% | 27,033 |
| Feb 20, 2025 | 79.73 | 79.87 | 79.33 | 79.84 | 79.55 | -0.19% | 19,592 |
| Feb 19, 2025 | 79.49 | 80.00 | 79.49 | 79.99 | 79.70 | 0.36% | 28,888 |
| Feb 18, 2025 | 79.26 | 79.70 | 79.25 | 79.70 | 79.41 | 0.58% | 23,879 |
| Feb 14, 2025 | 79.46 | 79.66 | 79.23 | 79.24 | 78.95 | -0.21% | 17,077 |
| Feb 13, 2025 | 78.94 | 79.41 | 78.83 | 79.41 | 79.12 | 0.90% | 18,676 |
| Feb 12, 2025 | 78.45 | 78.87 | 78.45 | 78.70 | 78.41 | -0.51% | 13,620 |
| Feb 11, 2025 | 78.57 | 79.16 | 78.54 | 79.11 | 78.82 | 0.58% | 12,121 |
| Feb 10, 2025 | 78.82 | 78.82 | 78.40 | 78.65 | 78.36 | 0.37% | 16,392 |
| Feb 7, 2025 | 79.06 | 79.06 | 78.35 | 78.36 | 78.07 | -0.58% | 23,443 |
| Feb 6, 2025 | 79.06 | 79.06 | 78.54 | 78.82 | 78.53 | 0.23% | 15,907 |
| Feb 5, 2025 | 78.30 | 78.68 | 78.24 | 78.64 | 78.35 | 0.51% | 24,263 |
| Feb 4, 2025 | 77.89 | 78.36 | 77.84 | 78.24 | 77.95 | 0.22% | 15,714 |
| Feb 3, 2025 | 77.39 | 78.34 | 77.23 | 78.07 | 77.79 | -0.35% | 28,678 |
| Jan 31, 2025 | 79.00 | 79.12 | 78.28 | 78.35 | 78.06 | -0.58% | 15,309 |
| Jan 30, 2025 | 78.58 | 79.01 | 78.58 | 78.80 | 78.51 | 0.74% | 20,837 |
| Jan 29, 2025 | 78.50 | 78.87 | 78.17 | 78.22 | 77.93 | -0.23% | 124,899 |
| Jan 28, 2025 | 78.62 | 78.80 | 78.36 | 78.40 | 78.11 | -0.35% | 43,744 |
| Jan 27, 2025 | 77.88 | 78.78 | 77.88 | 78.68 | 78.33 | 0.36% | 31,028 |
| Jan 24, 2025 | 78.39 | 78.65 | 78.35 | 78.39 | 78.05 | -0.06% | 51,084 |
| Jan 23, 2025 | 78.06 | 78.46 | 78.06 | 78.44 | 78.09 | 0.56% | 22,773 |
| Jan 22, 2025 | 78.38 | 78.38 | 78.00 | 78.00 | 77.66 | -0.38% | 20,941 |
| Jan 21, 2025 | 77.90 | 78.38 | 77.90 | 78.30 | 77.95 | 0.83% | 25,238 |
| Jan 17, 2025 | 77.64 | 77.85 | 77.48 | 77.65 | 77.31 | 0.61% | 49,282 |
| Jan 16, 2025 | 76.85 | 77.20 | 76.73 | 77.18 | 76.84 | 0.38% | 17,186 |