WisdomTree U.S. Total Dividend Fund (DTD)
NYSEARCA: DTD · Real-Time Price · USD
76.16
-0.20 (-0.26%)
May 22, 2025, 4:00 PM - Market closed
DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 76.19 | 76.50 | 75.98 | 76.16 | 76.16 | -0.26% | 15,851 |
| May 21, 2025 | 77.28 | 77.33 | 76.36 | 76.36 | 76.36 | -1.79% | 10,132 |
| May 20, 2025 | 77.69 | 77.91 | 77.46 | 77.75 | 77.75 | -0.24% | 14,070 |
| May 19, 2025 | 77.22 | 77.94 | 77.22 | 77.94 | 77.94 | 0.28% | 88,845 |
| May 16, 2025 | 77.22 | 77.80 | 77.19 | 77.72 | 77.72 | 0.73% | 16,609 |
| May 15, 2025 | 76.25 | 77.21 | 76.25 | 77.15 | 77.15 | 1.28% | 15,664 |
| May 14, 2025 | 76.53 | 76.53 | 76.15 | 76.18 | 76.18 | -0.57% | 23,208 |
| May 13, 2025 | 76.73 | 76.87 | 76.59 | 76.62 | 76.62 | -0.21% | 13,561 |
| May 12, 2025 | 76.68 | 76.78 | 76.27 | 76.78 | 76.78 | 2.24% | 23,575 |
| May 9, 2025 | 75.42 | 75.54 | 75.06 | 75.10 | 75.10 | -0.22% | 432,223 |
| May 8, 2025 | 75.32 | 75.90 | 75.19 | 75.26 | 75.26 | 0.35% | 17,684 |
| May 7, 2025 | 74.89 | 75.33 | 74.75 | 75.00 | 75.00 | 0.28% | 14,290 |
| May 6, 2025 | 74.74 | 75.10 | 74.56 | 74.79 | 74.79 | -0.46% | 18,327 |
| May 5, 2025 | 75.11 | 75.52 | 74.96 | 75.14 | 75.14 | -0.60% | 14,493 |
| May 2, 2025 | 75.28 | 75.67 | 75.03 | 75.59 | 75.59 | 1.46% | 20,628 |
| May 1, 2025 | 74.58 | 75.00 | 74.29 | 74.50 | 74.50 | 0.08% | 23,858 |
| Apr 30, 2025 | 73.91 | 74.52 | 73.07 | 74.44 | 74.44 | 0.12% | 17,715 |
| Apr 29, 2025 | 73.74 | 74.50 | 73.74 | 74.35 | 74.35 | 0.54% | 69,903 |
| Apr 28, 2025 | 73.87 | 74.09 | 73.47 | 73.95 | 73.95 | 0.38% | 72,298 |
| Apr 25, 2025 | 73.64 | 73.78 | 73.15 | 73.67 | 73.67 | -0.39% | 18,082 |
| Apr 24, 2025 | 72.91 | 74.07 | 72.83 | 73.96 | 73.82 | 1.16% | 34,738 |
| Apr 23, 2025 | 73.64 | 74.32 | 72.86 | 73.11 | 72.97 | 0.66% | 23,394 |
| Apr 22, 2025 | 71.60 | 72.72 | 71.60 | 72.63 | 72.49 | 2.09% | 34,610 |
| Apr 21, 2025 | 71.95 | 72.01 | 70.37 | 71.14 | 71.01 | -1.81% | 429,810 |
| Apr 17, 2025 | 72.00 | 73.03 | 72.00 | 72.45 | 72.31 | 0.80% | 27,340 |
| Apr 16, 2025 | 72.64 | 72.88 | 71.51 | 71.88 | 71.74 | -1.45% | 22,452 |
| Apr 15, 2025 | 73.18 | 73.54 | 72.87 | 72.93 | 72.79 | -0.04% | 23,571 |
| Apr 14, 2025 | 72.98 | 73.38 | 72.56 | 72.96 | 72.82 | 1.26% | 57,560 |
| Apr 11, 2025 | 70.90 | 72.32 | 70.64 | 72.05 | 71.91 | 1.29% | 15,065 |
| Apr 10, 2025 | 71.96 | 71.96 | 69.62 | 71.13 | 71.00 | -2.49% | 50,997 |
| Apr 9, 2025 | 67.73 | 73.32 | 67.09 | 72.95 | 72.81 | 6.57% | 83,047 |
| Apr 8, 2025 | 71.36 | 71.52 | 67.64 | 68.45 | 68.32 | -1.57% | 45,961 |
| Apr 7, 2025 | 68.12 | 71.45 | 67.18 | 69.54 | 69.41 | -0.93% | 67,851 |
| Apr 4, 2025 | 72.76 | 72.76 | 70.12 | 70.19 | 70.06 | -5.58% | 40,438 |
| Apr 3, 2025 | 75.41 | 75.55 | 74.29 | 74.34 | 74.20 | -3.83% | 31,470 |
| Apr 2, 2025 | 76.49 | 77.30 | 76.41 | 77.30 | 77.15 | 0.61% | 16,960 |
| Apr 1, 2025 | 76.74 | 77.14 | 76.30 | 76.83 | 76.68 | -0.16% | 23,638 |
| Mar 31, 2025 | 75.76 | 77.20 | 75.76 | 76.95 | 76.80 | 0.89% | 23,566 |
| Mar 28, 2025 | 76.99 | 77.13 | 76.09 | 76.27 | 76.13 | -0.93% | 24,680 |
| Mar 27, 2025 | 77.02 | 77.52 | 76.92 | 76.99 | 76.84 | -0.22% | 84,023 |
| Mar 26, 2025 | 77.24 | 77.58 | 76.97 | 77.16 | 77.01 | -0.18% | 12,649 |
| Mar 25, 2025 | 77.57 | 77.62 | 77.24 | 77.30 | 76.95 | -0.30% | 12,049 |
| Mar 24, 2025 | 77.09 | 77.57 | 77.09 | 77.53 | 77.19 | 1.36% | 21,665 |
| Mar 21, 2025 | 76.40 | 76.56 | 76.11 | 76.49 | 76.15 | -0.52% | 21,538 |
| Mar 20, 2025 | 76.59 | 77.20 | 76.59 | 76.89 | 76.55 | -0.10% | 14,406 |
| Mar 19, 2025 | 76.52 | 77.27 | 76.46 | 76.97 | 76.63 | 0.81% | 23,524 |
| Mar 18, 2025 | 76.72 | 76.72 | 76.17 | 76.35 | 76.01 | -0.70% | 32,449 |
| Mar 17, 2025 | 75.93 | 77.03 | 75.93 | 76.89 | 76.55 | 1.11% | 49,780 |
| Mar 14, 2025 | 75.15 | 76.04 | 75.02 | 76.04 | 75.70 | 1.56% | 24,073 |
| Mar 13, 2025 | 75.54 | 75.58 | 74.65 | 74.87 | 74.54 | -0.89% | 11,462 |