WisdomTree U.S. Total Dividend Fund (DTD)

DTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	94.08	94.25	93.85	93.85	93.85	0.31%	38,635
Jun 12, 2026	93.17	93.89	92.97	93.56	93.56	0.66%	65,532
Jun 11, 2026	92.17	93.14	92.17	92.95	92.95	1.10%	16,389
Jun 10, 2026	92.54	92.85	91.94	91.94	91.94	-0.64%	13,260
Jun 9, 2026	92.56	92.79	91.51	92.53	92.53	0.33%	11,176
Jun 8, 2026	92.71	92.91	92.20	92.23	92.23	-0.23%	17,255
Jun 5, 2026	93.21	93.26	92.40	92.44	92.44	-1.03%	13,253
Jun 4, 2026	92.83	93.46	92.83	93.40	93.40	0.72%	30,563
Jun 3, 2026	93.00	93.00	92.73	92.73	92.73	-0.48%	10,440
Jun 2, 2026	92.57	93.26	92.57	93.18	93.18	0.68%	25,006
Jun 1, 2026	92.39	92.71	92.39	92.55	92.55	-0.22%	15,326
May 29, 2026	92.84	92.84	92.66	92.75	92.75	0.02%	14,697
May 28, 2026	92.63	92.81	92.51	92.73	92.73	0.22%	11,132
May 27, 2026	92.74	92.84	92.53	92.53	92.53	-0.18%	25,830
May 26, 2026	92.92	93.00	92.63	92.70	92.70	-0.01%	20,259
May 22, 2026	92.61	93.00	92.61	92.83	92.71	0.59%	16,365
May 21, 2026	91.76	92.29	91.57	92.29	92.17	0.32%	6,679
May 20, 2026	91.59	92.14	91.59	92.00	91.87	0.58%	10,207
May 19, 2026	91.41	91.85	91.40	91.46	91.34	-0.24%	9,486
May 18, 2026	91.43	91.73	91.34	91.68	91.56	0.46%	10,913
May 15, 2026	91.91	91.91	91.26	91.26	91.14	-0.92%	15,351
May 14, 2026	91.89	92.36	91.89	92.11	91.99	0.70%	14,283
May 13, 2026	91.23	91.56	91.11	91.47	91.35	0.05%	11,162
May 12, 2026	91.19	91.51	90.74	91.43	91.31	0.41%	19,365
May 11, 2026	91.01	91.34	90.97	91.06	90.94	0.07%	10,992
May 8, 2026	91.25	91.32	90.95	91.00	90.88	0.04%	10,088
May 7, 2026	91.46	91.46	90.82	90.96	90.84	-0.64%	15,884
May 6, 2026	91.50	91.71	91.30	91.55	91.43	0.70%	25,745
May 5, 2026	90.65	91.14	90.60	90.91	90.79	0.64%	12,532
May 4, 2026	90.67	90.91	90.23	90.34	90.21	-0.70%	17,132
May 1, 2026	91.44	91.57	90.97	90.97	90.85	-0.37%	14,853
Apr 30, 2026	90.10	91.34	90.00	91.31	91.19	1.37%	40,925
Apr 29, 2026	90.13	90.13	89.79	90.08	89.96	0.02%	18,698
Apr 28, 2026	90.39	90.42	89.99	90.06	89.94	-	112,968
Apr 27, 2026	90.03	90.33	90.03	90.06	89.94	-0.10%	12,292
Apr 24, 2026	90.50	90.50	90.11	90.28	90.03	-0.26%	14,142
Apr 23, 2026	90.21	90.75	89.98	90.51	90.26	0.39%	26,446
Apr 22, 2026	90.41	90.44	90.00	90.16	89.91	0.16%	13,511
Apr 21, 2026	90.78	90.78	89.89	90.02	89.77	-0.57%	15,976
Apr 20, 2026	90.55	90.79	90.47	90.54	90.29	-0.01%	18,564
Apr 17, 2026	89.94	90.88	89.94	90.54	90.29	0.89%	19,124
Apr 16, 2026	89.44	89.80	89.44	89.75	89.50	0.32%	19,689
Apr 15, 2026	89.45	89.61	89.15	89.46	89.21	0.12%	89,959
Apr 14, 2026	88.92	89.45	88.80	89.35	89.11	0.41%	43,248
Apr 13, 2026	88.36	88.99	88.12	88.99	88.75	0.51%	17,457
Apr 10, 2026	89.08	89.08	88.44	88.54	88.30	-0.47%	24,139
Apr 9, 2026	88.30	89.18	88.30	88.96	88.72	0.47%	13,791
Apr 8, 2026	88.09	88.58	87.92	88.54	88.30	1.90%	17,924
Apr 7, 2026	86.73	86.89	86.48	86.89	86.65	0.04%	15,577
Apr 6, 2026	86.50	86.90	86.50	86.85	86.62	0.29%	10,530

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 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:

Jun 15, 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.