Skip to main content
logo
WisdomTree U.S. Total Dividend Fund (DTD)
NYSEARCA: DTD · Real-Time Price · USD
96.24
+0.85 (0.89%)
Oct 20, 2026, 11:10 AM EDT - Market open

DTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202695.6696.4195.6696.2496.240.89%3,039
Oct 19, 202695.7995.9295.3995.3995.39-0.47%15,501
Oct 16, 202696.2196.5295.6095.8495.84-11,848
Oct 15, 202695.7695.9795.6495.8495.840.51%20,161
Oct 14, 202695.0495.3595.0495.3595.35-0.15%19,830
Oct 13, 202695.8295.8295.2595.4995.49-0.02%22,218
Oct 12, 202695.2795.5195.2795.5195.510.44%14,579
Oct 9, 202694.8095.2494.8095.0995.090.25%12,322
Oct 8, 202694.3694.9194.2994.8594.850.43%20,183
Oct 7, 202694.5494.6694.3094.4494.44-0.52%8,798
Oct 6, 202694.6495.0594.6494.9394.930.67%17,079
Oct 5, 202694.0294.5694.0294.3094.300.32%12,171
Oct 2, 202693.8994.0793.8694.0094.000.55%11,797
Oct 1, 202693.4093.6292.9093.4993.490.07%23,511
Sep 30, 202694.3094.3093.4293.4293.42-0.71%32,469
Sep 29, 202694.2394.2393.7494.0994.09-0.11%18,606
Sep 28, 202694.5194.5794.1694.1994.19-0.71%108,814
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