Skip to main content
logo
WisdomTree U.S. Total Dividend Fund (DTD)
NYSEARCA: DTD · Real-Time Price · USD
97.20
-0.43 (-0.44%)
Sep 4, 2026, 4:00 PM EDT - Market closed

DTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202697.3597.5497.2097.2097.20-0.44%11,443
Sep 3, 202697.3497.8297.1297.6397.630.71%22,575
Sep 2, 202696.5897.2096.5896.9496.940.59%15,713
Sep 1, 202696.6396.8796.2996.3796.37-0.36%9,333
Aug 31, 202696.9196.9196.5196.7296.72-0.25%24,292
Aug 28, 202697.4197.5196.8796.9696.96-0.12%14,502
Aug 27, 202697.1297.4197.0597.0897.08-0.32%47,779
Aug 26, 202697.2497.5697.2497.3997.39-0.01%11,633
Aug 25, 202697.4697.5497.2197.5397.400.03%16,165
Aug 24, 202697.3597.5097.2397.5097.370.17%13,000
Aug 21, 202697.3397.4397.1797.3397.200.44%13,833
Aug 20, 202697.3997.5596.8496.9096.77-0.88%20,969
Aug 19, 202697.9798.2697.6497.7697.630.19%16,451
Aug 18, 202697.6797.8197.5797.5797.44-0.03%26,026
Aug 17, 202697.8497.9297.5397.6097.47-0.53%17,859
Aug 14, 202698.0998.2597.9698.1297.990.07%13,129
Aug 13, 202697.8898.1797.8598.0597.920.40%25,430
Aug 12, 202697.4697.7297.3797.6697.530.46%158,602
Aug 11, 202697.2797.5297.2197.2197.080.01%14,829
Aug 10, 202697.1397.3597.1097.2097.07-0.01%21,651
Aug 7, 202696.9197.2196.8597.2197.080.41%12,393
Aug 6, 202697.4197.4196.6696.8196.68-0.10%17,685
Aug 5, 202697.5097.5096.7996.9196.78-0.12%19,440
Aug 4, 202695.9497.2395.9297.0296.891.08%22,129
Aug 3, 202695.5595.9995.5495.9995.860.73%18,335
Jul 31, 202695.1695.4594.5395.2995.160.26%19,225
Jul 30, 202694.9295.1594.3095.0494.910.40%13,947
Jul 29, 202695.9495.9494.5994.6694.53-1.28%64,213
Jul 28, 202695.6096.1095.6095.8995.760.78%13,247
Jul 27, 202695.5195.8295.0595.2695.020.13%14,484
Jul 24, 202694.6995.3894.5695.1494.900.58%13,648
Jul 23, 202694.5394.7094.3094.5994.35-0.54%37,289
Jul 22, 202694.9295.2794.9295.1094.860.32%61,057
Jul 21, 202694.5094.8294.3394.8094.560.58%24,791
Jul 20, 202694.7394.8494.1694.2594.02-0.38%11,219
Jul 17, 202695.4295.4294.5194.6194.38-0.58%8,037
Jul 16, 202694.8795.3094.8795.1694.930.54%8,209
Jul 15, 202694.6194.7994.3994.6694.420.25%15,856
Jul 14, 202694.7894.7994.3194.4294.18-0.14%11,217
Jul 13, 202694.6394.9794.4594.5594.32-0.10%19,379
Jul 10, 202694.3394.7394.2694.6594.410.56%8,830
Jul 9, 202693.9194.2993.9194.1293.890.37%10,303
Jul 8, 202694.1494.1493.7293.7793.54-0.78%22,876
Jul 7, 202694.5294.7094.3794.5194.280.45%12,663
Jul 6, 202694.0994.1693.8494.0993.850.20%11,824
Jul 2, 202693.6094.0493.3193.9093.670.67%11,048
Jul 1, 202693.1593.6693.1593.2893.050.04%22,132
Jun 30, 202693.2993.4493.1393.2593.01-0.13%14,168
Jun 29, 202693.4893.4892.9493.3693.130.06%19,948
Jun 26, 202692.8793.4592.8593.3193.080.40%89,071