Skip to main content
logo
WisdomTree U.S. Total Dividend Fund (DTD)
NYSEARCA: DTD · Real-Time Price · USD
94.21
-0.65 (-0.69%)
Sep 28, 2026, 12:05 PM EDT - Market open

DTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202694.5194.5694.2094.20--0.70%9,324
Sep 25, 202694.1794.8694.1794.8694.860.72%18,938
Sep 24, 202694.5594.7694.2894.3894.19-0.25%24,008
Sep 23, 202695.2095.2094.6094.6294.42-0.70%15,348
Sep 22, 202695.7995.7995.2695.2995.09-0.37%9,585
Sep 21, 202695.3595.8595.1895.6495.440.69%15,478
Sep 18, 202695.1795.1794.8594.9894.78-0.33%58,170
Sep 17, 202695.5395.5395.0195.2995.090.60%51,154
Sep 16, 202695.7895.7894.2794.7294.52-1.07%180,277
Sep 15, 202695.8595.8595.4595.7495.54-0.17%122,829
Sep 14, 202696.2396.2895.8295.9095.70-0.34%12,331
Sep 11, 202696.4596.5796.1796.2396.030.65%18,399
Sep 10, 202695.9795.9795.5695.6195.41-0.50%55,667
Sep 9, 202696.5496.5496.0596.0995.89-0.47%49,679
Sep 8, 202696.9896.9896.5496.5496.34-0.68%18,462
Sep 4, 202697.3597.5497.2097.2097.00-0.44%11,647
Sep 3, 202697.3497.8297.1297.6397.430.71%22,578
Sep 2, 202696.5897.2096.5896.9496.740.59%15,716
Sep 1, 202696.6396.8796.2996.3796.17-0.36%9,333
Aug 31, 202696.9196.9196.5196.7296.52-0.25%24,293
Aug 28, 202697.4197.5196.8796.9696.76-0.12%14,509
Aug 27, 202697.1297.4197.0597.0896.88-0.32%47,883
Aug 26, 202697.2497.5697.2497.3997.19-0.01%11,633
Aug 25, 202697.4697.5497.2197.5397.200.03%16,165
Aug 24, 202697.3597.5097.2397.5097.170.17%13,000
Aug 21, 202697.3397.4397.1797.3397.000.44%13,833
Aug 20, 202697.3997.5596.8496.9096.57-0.88%20,969
Aug 19, 202697.9798.2697.6497.7697.430.19%16,451
Aug 18, 202697.6797.8197.5797.5797.24-0.03%26,026
Aug 17, 202697.8497.9297.5397.6097.27-0.53%17,859
Aug 14, 202698.0998.2597.9698.1297.790.07%13,129
Aug 13, 202697.8898.1797.8598.0597.720.40%25,430
Aug 12, 202697.4697.7297.3797.6697.330.46%158,602
Aug 11, 202697.2797.5297.2197.2196.880.01%14,829
Aug 10, 202697.1397.3597.1097.2096.87-0.01%21,651
Aug 7, 202696.9197.2196.8597.2196.880.41%12,393
Aug 6, 202697.4197.4196.6696.8196.48-0.10%17,685
Aug 5, 202697.5097.5096.7996.9196.58-0.12%19,440
Aug 4, 202695.9497.2395.9297.0296.691.08%22,129
Aug 3, 202695.5595.9995.5495.9995.660.73%18,335
Jul 31, 202695.1695.4594.5395.2994.970.26%19,225
Jul 30, 202694.9295.1594.3095.0494.720.40%13,947
Jul 29, 202695.9495.9494.5994.6694.34-1.28%64,213
Jul 28, 202695.6096.1095.6095.8995.560.78%13,247
Jul 27, 202695.5195.8295.0595.2694.830.13%14,484
Jul 24, 202694.6995.3894.5695.1494.710.58%13,648
Jul 23, 202694.5394.7094.3094.5994.16-0.54%37,289
Jul 22, 202694.9295.2794.9295.1094.670.32%61,057
Jul 21, 202694.5094.8294.3394.8094.370.58%24,791
Jul 20, 202694.7394.8494.1694.2593.82-0.38%11,219