WisdomTree U.S. Total Dividend Fund (DTD)

DTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	94.09	94.16	93.84	94.09	94.08	0.20%	11,824
Jul 2, 2026	93.60	94.04	93.31	93.90	93.90	0.67%	11,048
Jul 1, 2026	93.15	93.66	93.15	93.28	93.28	0.04%	22,128
Jun 30, 2026	93.29	93.44	93.13	93.25	93.25	-0.13%	14,168
Jun 29, 2026	93.48	93.48	92.94	93.36	93.36	0.06%	19,948
Jun 26, 2026	92.87	93.45	92.85	93.31	93.31	0.40%	89,057
Jun 25, 2026	92.96	93.54	92.85	92.94	92.94	0.35%	12,260
Jun 24, 2026	92.90	93.17	92.62	92.83	92.62	-0.24%	6,776
Jun 23, 2026	92.60	93.12	92.44	93.05	92.84	-	15,610
Jun 22, 2026	93.07	93.33	93.02	93.05	92.84	0.15%	11,676
Jun 18, 2026	93.49	93.49	92.77	92.91	92.70	0.19%	10,409
Jun 17, 2026	93.79	93.99	92.56	92.73	92.52	-1.26%	27,925
Jun 16, 2026	94.08	94.29	93.80	93.92	93.70	0.07%	13,881
Jun 15, 2026	94.08	94.25	93.85	93.85	93.64	0.31%	38,636
Jun 12, 2026	93.17	93.89	92.97	93.56	93.35	0.66%	65,532
Jun 11, 2026	92.17	93.14	92.17	92.95	92.74	1.10%	16,389
Jun 10, 2026	92.54	92.85	91.94	91.94	91.73	-0.64%	13,260
Jun 9, 2026	92.56	92.79	91.51	92.53	92.32	0.33%	11,176
Jun 8, 2026	92.71	92.91	92.20	92.23	92.02	-0.23%	17,255
Jun 5, 2026	93.21	93.26	92.40	92.44	92.23	-1.03%	13,253
Jun 4, 2026	92.83	93.46	92.83	93.40	93.19	0.72%	30,563
Jun 3, 2026	93.00	93.00	92.73	92.73	92.52	-0.48%	10,440
Jun 2, 2026	92.57	93.26	92.57	93.18	92.97	0.68%	25,006
Jun 1, 2026	92.39	92.71	92.39	92.55	92.34	-0.22%	15,326
May 29, 2026	92.84	92.84	92.66	92.75	92.54	0.02%	14,697
May 28, 2026	92.63	92.81	92.51	92.73	92.52	0.22%	11,137
May 27, 2026	92.74	92.84	92.53	92.53	92.32	-0.18%	25,844
May 26, 2026	92.92	93.00	92.63	92.70	92.49	-0.01%	20,259
May 22, 2026	92.61	93.00	92.61	92.83	92.50	0.59%	16,365
May 21, 2026	91.76	92.29	91.57	92.29	91.96	0.32%	6,679
May 20, 2026	91.59	92.14	91.59	92.00	91.66	0.58%	10,207
May 19, 2026	91.41	91.85	91.40	91.46	91.13	-0.24%	9,486
May 18, 2026	91.43	91.73	91.34	91.68	91.35	0.46%	10,913
May 15, 2026	91.91	91.91	91.26	91.26	90.93	-0.92%	15,351
May 14, 2026	91.89	92.36	91.89	92.11	91.78	0.70%	14,283
May 13, 2026	91.23	91.56	91.11	91.47	91.14	0.05%	11,162
May 12, 2026	91.19	91.51	90.74	91.43	91.10	0.41%	19,365
May 11, 2026	91.01	91.34	90.97	91.06	90.73	0.07%	10,992
May 8, 2026	91.25	91.32	90.95	91.00	90.67	0.04%	10,088
May 7, 2026	91.46	91.46	90.82	90.96	90.63	-0.64%	15,884
May 6, 2026	91.50	91.71	91.30	91.55	91.22	0.70%	25,745
May 5, 2026	90.65	91.14	90.60	90.91	90.58	0.64%	12,532
May 4, 2026	90.67	90.91	90.23	90.34	90.01	-0.70%	17,132
May 1, 2026	91.44	91.57	90.97	90.97	90.64	-0.37%	14,853
Apr 30, 2026	90.10	91.34	90.00	91.31	90.98	1.37%	40,925
Apr 29, 2026	90.13	90.13	89.79	90.08	89.76	0.02%	18,698
Apr 28, 2026	90.39	90.42	89.99	90.06	89.74	-	112,968
Apr 27, 2026	90.03	90.33	90.03	90.06	89.74	-0.10%	12,292
Apr 24, 2026	90.50	90.50	90.11	90.28	89.82	-0.26%	14,142
Apr 23, 2026	90.21	90.75	89.98	90.51	90.06	0.39%	26,446

Data Source: S&P Global Market Intelligence Last updated: Jul 6, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 6, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.