WisdomTree U.S. Total Dividend Fund (DTD)
NYSEARCA: DTD · Real-Time Price · USD
73.30
-0.66 (-0.89%)
Apr 25, 2025, 4:00 PM EDT - Market closed

DTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202573.6473.7873.1573.6773.67-0.39%18,082
Apr 24, 202572.9174.0772.8373.9673.821.16%34,738
Apr 23, 202573.6474.3272.8673.1172.970.66%23,394
Apr 22, 202571.6072.7271.6072.6372.492.09%34,610
Apr 21, 202571.9572.0170.3771.1471.01-1.81%429,810
Apr 17, 202572.0073.0372.0072.4572.310.80%27,340
Apr 16, 202572.6472.8871.5171.8871.74-1.45%22,452
Apr 15, 202573.1873.5472.8772.9372.79-0.04%23,571
Apr 14, 202572.9873.3872.5672.9672.821.26%57,560
Apr 11, 202570.9072.3270.6472.0571.911.29%15,065
Apr 10, 202571.9671.9669.6271.1371.00-2.49%50,997
Apr 9, 202567.7373.3267.0972.9572.816.57%83,047
Apr 8, 202571.3671.5267.6468.4568.32-1.57%45,961
Apr 7, 202568.1271.4567.1869.5469.41-0.93%67,851
Apr 4, 202572.7672.7670.1270.1970.06-5.58%40,438
Apr 3, 202575.4175.5574.2974.3474.20-3.83%31,470
Apr 2, 202576.4977.3076.4177.3077.150.61%16,960
Apr 1, 202576.7477.1476.3076.8376.68-0.16%23,638
Mar 31, 202575.7677.2075.7676.9576.800.89%23,566
Mar 28, 202576.9977.1376.0976.2776.13-0.93%24,680
Mar 27, 202577.0277.5276.9276.9976.84-0.22%84,023
Mar 26, 202577.2477.5876.9777.1677.01-0.18%12,649
Mar 25, 202577.5777.6277.2477.3076.95-0.30%12,049
Mar 24, 202577.0977.5777.0977.5377.191.36%21,665
Mar 21, 202576.4076.5676.1176.4976.15-0.52%21,538
Mar 20, 202576.5977.2076.5976.8976.55-0.10%14,406
Mar 19, 202576.5277.2776.4676.9776.630.81%23,524
Mar 18, 202576.7276.7276.1776.3576.01-0.70%32,449
Mar 17, 202575.9377.0375.9376.8976.551.11%49,780
Mar 14, 202575.1576.0475.0276.0475.701.56%24,073
Mar 13, 202575.5475.5874.6574.8774.54-0.89%11,462
Mar 12, 202576.0176.0175.1375.5475.21-0.53%12,648
Mar 11, 202576.7276.7275.4275.9475.61-1.20%68,556
Mar 10, 202577.1677.7376.4776.8676.52-1.39%22,802
Mar 7, 202577.3677.9976.9777.9477.600.75%17,332
Mar 6, 202577.2777.5276.8677.3677.02-0.74%150,696
Mar 5, 202577.3378.1576.9577.9477.600.63%58,793
Mar 4, 202578.4878.4877.4577.4577.11-1.79%28,438
Mar 3, 202579.6079.9178.5278.8678.51-0.81%27,026
Feb 28, 202578.6379.6678.3279.5079.151.40%33,482
Feb 27, 202578.9379.2178.4078.4078.05-0.46%18,258
Feb 26, 202579.2779.5078.7178.7678.41-0.54%58,819
Feb 25, 202579.1979.3678.9379.1978.84-0.05%22,716
Feb 24, 202579.3479.5679.1579.2378.790.04%19,711
Feb 21, 202579.8379.8379.1079.2078.76-0.80%27,033
Feb 20, 202579.7379.8779.3379.8479.40-0.19%19,592
Feb 19, 202579.4980.0079.4979.9979.550.36%28,888
Feb 18, 202579.2679.7079.2579.7079.260.58%23,879
Feb 14, 202579.4679.6679.2379.2478.80-0.21%17,077
Feb 13, 202578.9479.4178.8379.4178.970.90%18,676