WisdomTree U.S. Total Dividend Fund (DTD)
NYSEARCA: DTD · Real-Time Price · USD
97.60
-0.52 (-0.53%)
Aug 17, 2026, 4:00 PM EDT - Market closed
DTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 97.84 | 97.92 | 97.53 | 97.60 | 97.60 | -0.53% | 17,839 |
| Aug 14, 2026 | 98.09 | 98.25 | 97.96 | 98.12 | 98.12 | 0.07% | 13,128 |
| Aug 13, 2026 | 97.88 | 98.17 | 97.85 | 98.05 | 98.05 | 0.40% | 25,360 |
| Aug 12, 2026 | 97.46 | 97.72 | 97.37 | 97.66 | 97.66 | 0.46% | 158,601 |
| Aug 11, 2026 | 97.27 | 97.52 | 97.21 | 97.21 | 97.21 | 0.01% | 14,828 |
| Aug 10, 2026 | 97.13 | 97.35 | 97.10 | 97.20 | 97.20 | -0.01% | 21,651 |
| Aug 7, 2026 | 96.91 | 97.21 | 96.85 | 97.21 | 97.21 | 0.41% | 12,391 |
| Aug 6, 2026 | 97.41 | 97.41 | 96.66 | 96.81 | 96.81 | -0.10% | 17,683 |
| Aug 5, 2026 | 97.50 | 97.50 | 96.79 | 96.91 | 96.91 | -0.12% | 19,439 |
| Aug 4, 2026 | 95.94 | 97.23 | 95.92 | 97.02 | 97.02 | 1.08% | 21,896 |
| Aug 3, 2026 | 95.55 | 95.99 | 95.54 | 95.99 | 95.99 | 0.73% | 18,335 |
| Jul 31, 2026 | 95.16 | 95.45 | 94.53 | 95.29 | 95.29 | 0.26% | 19,212 |
| Jul 30, 2026 | 94.92 | 95.15 | 94.30 | 95.04 | 95.04 | 0.40% | 13,527 |
| Jul 29, 2026 | 95.94 | 95.94 | 94.59 | 94.66 | 94.66 | -1.28% | 64,212 |
| Jul 28, 2026 | 95.60 | 96.10 | 95.60 | 95.89 | 95.89 | 0.78% | 13,247 |
| Jul 27, 2026 | 95.51 | 95.82 | 95.05 | 95.26 | 95.15 | 0.13% | 14,484 |
| Jul 24, 2026 | 94.69 | 95.38 | 94.56 | 95.14 | 95.03 | 0.58% | 13,648 |
| Jul 23, 2026 | 94.53 | 94.70 | 94.30 | 94.59 | 94.48 | -0.54% | 37,289 |
| Jul 22, 2026 | 94.92 | 95.27 | 94.92 | 95.10 | 94.99 | 0.32% | 61,057 |
| Jul 21, 2026 | 94.50 | 94.82 | 94.33 | 94.80 | 94.69 | 0.58% | 24,791 |
| Jul 20, 2026 | 94.73 | 94.84 | 94.16 | 94.25 | 94.14 | -0.38% | 11,219 |
| Jul 17, 2026 | 95.42 | 95.42 | 94.51 | 94.61 | 94.50 | -0.58% | 8,037 |
| Jul 16, 2026 | 94.87 | 95.30 | 94.87 | 95.16 | 95.05 | 0.54% | 8,209 |
| Jul 15, 2026 | 94.61 | 94.79 | 94.39 | 94.66 | 94.55 | 0.25% | 15,856 |
| Jul 14, 2026 | 94.78 | 94.79 | 94.31 | 94.42 | 94.31 | -0.14% | 11,217 |
| Jul 13, 2026 | 94.63 | 94.97 | 94.45 | 94.55 | 94.44 | -0.10% | 19,379 |
| Jul 10, 2026 | 94.33 | 94.73 | 94.26 | 94.65 | 94.54 | 0.56% | 8,830 |
| Jul 9, 2026 | 93.91 | 94.29 | 93.91 | 94.12 | 94.01 | 0.37% | 10,303 |
| Jul 8, 2026 | 94.14 | 94.14 | 93.72 | 93.77 | 93.66 | -0.78% | 22,876 |
| Jul 7, 2026 | 94.52 | 94.70 | 94.37 | 94.51 | 94.40 | 0.45% | 12,663 |
| Jul 6, 2026 | 94.09 | 94.16 | 93.84 | 94.09 | 93.98 | 0.20% | 11,824 |
| Jul 2, 2026 | 93.60 | 94.04 | 93.31 | 93.90 | 93.79 | 0.67% | 11,048 |
| Jul 1, 2026 | 93.15 | 93.66 | 93.15 | 93.28 | 93.17 | 0.04% | 22,132 |
| Jun 30, 2026 | 93.29 | 93.44 | 93.13 | 93.25 | 93.14 | -0.13% | 14,168 |
| Jun 29, 2026 | 93.48 | 93.48 | 92.94 | 93.36 | 93.26 | 0.06% | 19,948 |
| Jun 26, 2026 | 92.87 | 93.45 | 92.85 | 93.31 | 93.20 | 0.40% | 89,071 |
| Jun 25, 2026 | 92.96 | 93.54 | 92.85 | 92.94 | 92.83 | 0.35% | 12,260 |
| Jun 24, 2026 | 92.90 | 93.17 | 92.62 | 92.83 | 92.51 | -0.24% | 6,776 |
| Jun 23, 2026 | 92.60 | 93.12 | 92.44 | 93.05 | 92.73 | - | 15,610 |
| Jun 22, 2026 | 93.07 | 93.33 | 93.02 | 93.05 | 92.73 | 0.15% | 11,676 |
| Jun 18, 2026 | 93.49 | 93.49 | 92.77 | 92.91 | 92.59 | 0.19% | 10,409 |
| Jun 17, 2026 | 93.79 | 93.99 | 92.56 | 92.73 | 92.41 | -1.26% | 27,925 |
| Jun 16, 2026 | 94.08 | 94.29 | 93.80 | 93.92 | 93.60 | 0.07% | 13,881 |
| Jun 15, 2026 | 94.08 | 94.25 | 93.85 | 93.85 | 93.53 | 0.31% | 38,636 |
| Jun 12, 2026 | 93.17 | 93.89 | 92.97 | 93.56 | 93.24 | 0.66% | 65,532 |
| Jun 11, 2026 | 92.17 | 93.14 | 92.17 | 92.95 | 92.63 | 1.10% | 16,389 |
| Jun 10, 2026 | 92.54 | 92.85 | 91.94 | 91.94 | 91.63 | -0.64% | 13,260 |
| Jun 9, 2026 | 92.56 | 92.79 | 91.51 | 92.53 | 92.22 | 0.33% | 11,176 |
| Jun 8, 2026 | 92.71 | 92.91 | 92.20 | 92.23 | 91.92 | -0.23% | 17,255 |
| Jun 5, 2026 | 93.21 | 93.26 | 92.40 | 92.44 | 92.12 | -1.03% | 13,253 |