Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
WisdomTree U.S. Total Dividend Fund (DTD)
76.83
-0.12
(-0.16%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 1, 2025 | 76.74 | 77.14 | 76.30 | 76.83 | 76.83 | 23,600 |
Mar 31, 2025 | 75.76 | 77.20 | 75.76 | 76.95 | 76.95 | 23,600 |
Mar 28, 2025 | 76.99 | 77.13 | 76.09 | 76.27 | 76.27 | 24,700 |
Mar 27, 2025 | 77.02 | 77.52 | 76.92 | 76.99 | 76.99 | 84,000 |
Mar 26, 2025 | 0.20 Dividend | |||||
Mar 26, 2025 | 77.24 | 77.58 | 76.97 | 77.16 | 77.16 | 12,600 |
Mar 25, 2025 | 77.57 | 77.61 | 77.24 | 77.30 | 77.11 | 12,000 |
Mar 24, 2025 | 77.09 | 77.57 | 77.09 | 77.53 | 77.33 | 21,700 |
Mar 21, 2025 | 76.40 | 76.56 | 76.11 | 76.49 | 76.30 | 21,500 |
Mar 20, 2025 | 76.59 | 77.20 | 76.59 | 76.89 | 76.70 | 14,400 |
Mar 19, 2025 | 76.52 | 77.27 | 76.46 | 76.97 | 76.78 | 23,500 |
Mar 18, 2025 | 76.72 | 76.72 | 76.17 | 76.35 | 76.16 | 32,400 |
Mar 17, 2025 | 75.93 | 77.03 | 75.93 | 76.89 | 76.70 | 49,800 |
Mar 14, 2025 | 75.15 | 76.04 | 75.02 | 76.04 | 75.85 | 24,100 |
Mar 13, 2025 | 75.54 | 75.58 | 74.65 | 74.87 | 74.68 | 11,500 |
Mar 12, 2025 | 76.01 | 76.01 | 75.13 | 75.54 | 75.35 | 12,600 |
Mar 11, 2025 | 76.72 | 76.72 | 75.42 | 75.94 | 75.75 | 68,600 |
Mar 10, 2025 | 77.16 | 77.73 | 76.47 | 76.86 | 76.67 | 22,800 |
Mar 7, 2025 | 77.36 | 77.99 | 76.97 | 77.94 | 77.74 | 17,300 |
Mar 6, 2025 | 77.27 | 77.52 | 76.86 | 77.36 | 77.16 | 150,700 |
Mar 5, 2025 | 77.33 | 78.15 | 76.94 | 77.94 | 77.74 | 58,800 |
Mar 4, 2025 | 78.48 | 78.48 | 77.45 | 77.45 | 77.25 | 28,400 |
Mar 3, 2025 | 79.60 | 79.91 | 78.52 | 78.86 | 78.66 | 27,000 |
Feb 28, 2025 | 78.63 | 79.66 | 78.32 | 79.50 | 79.30 | 33,500 |
Feb 27, 2025 | 78.93 | 79.21 | 78.40 | 78.40 | 78.20 | 18,300 |
Feb 26, 2025 | 79.27 | 79.50 | 78.71 | 78.76 | 78.56 | 58,800 |
Feb 25, 2025 | 0.09 Dividend | |||||
Feb 25, 2025 | 79.19 | 79.36 | 78.93 | 79.19 | 78.99 | 22,700 |
Feb 24, 2025 | 79.34 | 79.56 | 79.15 | 79.23 | 78.94 | 19,700 |
Feb 21, 2025 | 79.83 | 79.83 | 79.10 | 79.20 | 78.91 | 27,000 |
Feb 20, 2025 | 79.73 | 79.87 | 79.33 | 79.84 | 79.55 | 19,600 |
Feb 19, 2025 | 79.49 | 80.00 | 79.49 | 79.99 | 79.70 | 28,900 |
Feb 18, 2025 | 79.26 | 79.70 | 79.25 | 79.70 | 79.41 | 23,900 |
Feb 14, 2025 | 79.46 | 79.66 | 79.23 | 79.24 | 78.95 | 17,100 |
Feb 13, 2025 | 78.94 | 79.41 | 78.83 | 79.41 | 79.12 | 18,700 |
Feb 12, 2025 | 78.45 | 78.87 | 78.45 | 78.70 | 78.41 | 13,600 |
Feb 11, 2025 | 78.57 | 79.16 | 78.54 | 79.11 | 78.82 | 12,100 |
Feb 10, 2025 | 78.82 | 78.82 | 78.40 | 78.65 | 78.36 | 16,400 |
Feb 7, 2025 | 79.06 | 79.06 | 78.35 | 78.36 | 78.07 | 23,400 |
Feb 6, 2025 | 79.06 | 79.06 | 78.54 | 78.82 | 78.53 | 15,900 |
Feb 5, 2025 | 78.30 | 78.68 | 78.24 | 78.64 | 78.35 | 24,300 |
Feb 4, 2025 | 77.89 | 78.35 | 77.84 | 78.24 | 77.95 | 15,700 |
Feb 3, 2025 | 77.39 | 78.34 | 77.23 | 78.07 | 77.78 | 28,700 |
Jan 31, 2025 | 79.00 | 79.12 | 78.28 | 78.35 | 78.06 | 15,300 |
Jan 30, 2025 | 78.58 | 79.01 | 78.58 | 78.80 | 78.51 | 20,800 |
Jan 29, 2025 | 78.50 | 78.87 | 78.17 | 78.22 | 77.93 | 124,900 |
Jan 28, 2025 | 0.06 Dividend | |||||
Jan 28, 2025 | 78.62 | 78.80 | 78.36 | 78.40 | 78.11 | 43,700 |
Jan 27, 2025 | 77.88 | 78.78 | 77.88 | 78.67 | 78.32 | 31,000 |
Jan 24, 2025 | 78.39 | 78.65 | 78.35 | 78.39 | 78.04 | 51,100 |
Jan 23, 2025 | 78.06 | 78.46 | 78.06 | 78.44 | 78.09 | 22,800 |
Jan 22, 2025 | 78.38 | 78.38 | 78.00 | 78.00 | 77.66 | 20,900 |
Jan 21, 2025 | 77.90 | 78.38 | 77.90 | 78.30 | 77.95 | 25,200 |
Jan 17, 2025 | 77.64 | 77.85 | 77.48 | 77.65 | 77.31 | 49,300 |
Jan 16, 2025 | 76.85 | 77.20 | 76.73 | 77.18 | 76.84 | 17,200 |
Jan 15, 2025 | 76.93 | 76.98 | 76.59 | 76.89 | 76.55 | 24,300 |
Jan 14, 2025 | 75.68 | 75.90 | 75.34 | 75.85 | 75.52 | 12,100 |
Jan 13, 2025 | 74.65 | 75.47 | 74.65 | 75.41 | 75.08 | 21,500 |
Jan 10, 2025 | 75.61 | 75.61 | 74.81 | 74.90 | 74.57 | 33,500 |
Jan 8, 2025 | 75.67 | 76.05 | 75.48 | 76.05 | 75.71 | 11,200 |
Jan 7, 2025 | 76.24 | 76.58 | 75.78 | 75.91 | 75.57 | 23,000 |
Jan 6, 2025 | 76.72 | 76.98 | 76.04 | 76.12 | 75.78 | 21,800 |
Jan 3, 2025 | 76.12 | 76.47 | 75.78 | 76.35 | 76.01 | 24,800 |
Jan 2, 2025 | 76.28 | 76.47 | 75.45 | 75.75 | 75.42 | 96,300 |
Dec 31, 2024 | 0.01 Dividend | |||||
Dec 31, 2024 | 76.10 | 76.19 | 75.64 | 75.86 | 75.53 | 14,200 |
Dec 30, 2024 | 76.01 | 76.17 | 75.56 | 75.94 | 75.60 | 19,600 |
Dec 27, 2024 | 76.73 | 76.86 | 76.14 | 76.43 | 76.08 | 125,800 |
Dec 26, 2024 | 0.18 Dividend | |||||
Dec 26, 2024 | 76.72 | 77.08 | 76.72 | 76.97 | 76.62 | 127,500 |
Dec 24, 2024 | 76.60 | 77.15 | 76.52 | 77.15 | 76.62 | 17,300 |
Dec 23, 2024 | 76.13 | 76.59 | 75.88 | 76.26 | 75.73 | 112,900 |
Dec 20, 2024 | 75.25 | 76.75 | 75.25 | 76.29 | 75.76 | 17,900 |
Dec 19, 2024 | 76.08 | 76.32 | 75.44 | 75.44 | 74.92 | 24,000 |
Dec 18, 2024 | 77.63 | 77.82 | 75.71 | 75.71 | 75.19 | 18,100 |
Dec 17, 2024 | 77.54 | 77.82 | 77.46 | 77.63 | 77.09 | 31,300 |
Dec 16, 2024 | 78.38 | 78.42 | 77.85 | 77.89 | 77.35 | 18,100 |
Dec 13, 2024 | 78.57 | 78.57 | 78.27 | 78.27 | 77.73 | 20,600 |
Dec 12, 2024 | 78.88 | 78.98 | 78.56 | 78.56 | 78.02 | 377,200 |
Dec 11, 2024 | 79.09 | 79.10 | 78.86 | 78.93 | 78.39 | 20,900 |
Dec 10, 2024 | 79.16 | 79.16 | 78.71 | 78.85 | 78.31 | 39,000 |
Dec 9, 2024 | 79.72 | 79.72 | 79.08 | 79.08 | 78.53 | 14,200 |
Dec 6, 2024 | 79.88 | 79.88 | 79.59 | 79.71 | 79.16 | 13,400 |
Dec 5, 2024 | 79.87 | 80.01 | 79.78 | 79.83 | 79.28 | 20,900 |
Dec 4, 2024 | 80.00 | 80.07 | 79.54 | 79.87 | 79.32 | 18,000 |
Dec 3, 2024 | 80.30 | 80.30 | 79.92 | 79.96 | 79.41 | 12,400 |
Dec 2, 2024 | 80.44 | 80.44 | 79.98 | 80.20 | 79.65 | 14,600 |
Nov 29, 2024 | 80.35 | 80.66 | 80.35 | 80.53 | 79.97 | 9,400 |
Nov 27, 2024 | 80.41 | 80.57 | 80.11 | 80.17 | 79.62 | 16,800 |
Nov 26, 2024 | 80.17 | 80.37 | 79.91 | 80.23 | 79.68 | 89,000 |
Nov 25, 2024 | 0.14 Dividend | |||||
Nov 25, 2024 | 80.15 | 80.47 | 80.00 | 80.15 | 79.60 | 28,200 |
Nov 22, 2024 | 79.41 | 79.89 | 79.41 | 79.89 | 79.20 | 16,600 |
Nov 21, 2024 | 78.73 | 79.43 | 78.53 | 79.33 | 78.64 | 20,000 |
Nov 20, 2024 | 78.38 | 78.43 | 78.01 | 78.40 | 77.72 | 29,400 |
Nov 19, 2024 | 78.04 | 78.46 | 77.80 | 78.32 | 77.64 | 17,900 |
Nov 18, 2024 | 78.16 | 78.57 | 78.16 | 78.49 | 77.81 | 20,300 |
Nov 15, 2024 | 78.45 | 78.51 | 77.97 | 78.21 | 77.53 | 44,100 |
Nov 14, 2024 | 79.15 | 79.15 | 78.62 | 78.65 | 77.97 | 18,100 |
Nov 13, 2024 | 79.16 | 79.25 | 78.95 | 79.09 | 78.41 | 18,400 |
Nov 12, 2024 | 79.55 | 79.55 | 78.89 | 79.00 | 78.32 | 19,400 |
Nov 11, 2024 | 79.50 | 79.69 | 79.44 | 79.44 | 78.75 | 19,500 |
Nov 8, 2024 | 79.06 | 79.58 | 79.06 | 79.36 | 78.67 | 17,900 |
Nov 7, 2024 | 79.05 | 79.13 | 78.84 | 78.99 | 78.31 | 19,000 |
Nov 6, 2024 | 78.77 | 79.06 | 78.59 | 78.92 | 78.24 | 20,300 |
Nov 5, 2024 | 76.23 | 77.00 | 76.23 | 76.99 | 76.33 | 27,600 |
Nov 4, 2024 | 76.29 | 76.42 | 75.99 | 76.07 | 75.41 | 45,800 |
Nov 1, 2024 | 76.63 | 76.75 | 76.23 | 76.23 | 75.57 | 8,300 |
Oct 31, 2024 | 76.86 | 76.86 | 76.32 | 76.35 | 75.69 | 25,400 |
Oct 30, 2024 | 76.98 | 77.37 | 76.98 | 77.01 | 76.35 | 10,400 |
Oct 29, 2024 | 77.08 | 77.26 | 76.98 | 76.98 | 76.32 | 48,700 |
Oct 28, 2024 | 0.21 Dividend | |||||
Oct 28, 2024 | 77.16 | 77.39 | 77.16 | 77.28 | 76.61 | 21,000 |
Oct 25, 2024 | 77.80 | 77.80 | 76.93 | 77.03 | 76.16 | 18,800 |
Oct 24, 2024 | 77.61 | 77.61 | 77.23 | 77.51 | 76.63 | 11,300 |
Oct 23, 2024 | 77.62 | 77.75 | 77.14 | 77.51 | 76.63 | 12,400 |
Oct 22, 2024 | 77.51 | 77.91 | 77.43 | 77.90 | 77.02 | 16,800 |
Oct 21, 2024 | 78.30 | 78.33 | 77.69 | 77.79 | 76.91 | 14,300 |
Oct 18, 2024 | 78.30 | 78.48 | 78.18 | 78.41 | 77.52 | 11,900 |
Oct 17, 2024 | 78.57 | 78.57 | 78.27 | 78.37 | 77.48 | 21,900 |
Oct 16, 2024 | 77.95 | 78.37 | 77.94 | 78.33 | 77.44 | 18,200 |
Oct 15, 2024 | 78.08 | 78.29 | 77.70 | 77.70 | 76.82 | 17,700 |
Oct 14, 2024 | 77.58 | 78.12 | 77.58 | 78.12 | 77.23 | 8,700 |
Oct 11, 2024 | 76.99 | 77.53 | 76.99 | 77.53 | 76.65 | 19,600 |
Oct 10, 2024 | 76.93 | 76.93 | 76.59 | 76.83 | 75.96 | 12,200 |
Oct 9, 2024 | 76.33 | 77.00 | 76.24 | 77.00 | 76.13 | 26,500 |
Oct 8, 2024 | 76.31 | 76.45 | 76.10 | 76.42 | 75.55 | 14,400 |
Oct 7, 2024 | 76.55 | 76.60 | 76.03 | 76.19 | 75.33 | 21,300 |
Oct 4, 2024 | 76.62 | 76.65 | 76.25 | 76.65 | 75.78 | 13,700 |
Oct 3, 2024 | 76.13 | 76.22 | 75.82 | 76.10 | 75.24 | 10,500 |
Oct 2, 2024 | 76.28 | 76.36 | 76.18 | 76.28 | 75.42 | 17,500 |
Oct 1, 2024 | 76.52 | 76.52 | 76.06 | 76.24 | 75.38 | 32,300 |
Sep 30, 2024 | 76.21 | 76.68 | 76.11 | 76.68 | 75.81 | 11,400 |
Sep 27, 2024 | 76.39 | 76.67 | 76.21 | 76.24 | 75.38 | 21,100 |
Sep 26, 2024 | 76.16 | 76.38 | 76.04 | 76.05 | 75.19 | 133,500 |
Sep 25, 2024 | 0.16 Dividend | |||||
Sep 25, 2024 | 76.26 | 76.40 | 75.78 | 75.82 | 74.96 | 11,900 |
Sep 24, 2024 | 76.42 | 76.52 | 76.27 | 76.39 | 75.37 | 15,100 |
Sep 23, 2024 | 76.16 | 76.36 | 76.16 | 76.35 | 75.33 | 10,900 |
Sep 20, 2024 | 75.98 | 76.19 | 75.87 | 76.08 | 75.06 | 9,300 |
Sep 19, 2024 | 76.38 | 76.38 | 75.84 | 76.26 | 75.24 | 23,500 |
Sep 18, 2024 | 75.62 | 75.87 | 75.37 | 75.38 | 74.37 | 10,300 |
Sep 17, 2024 | 75.70 | 75.89 | 75.32 | 75.49 | 74.48 | 23,600 |
Sep 16, 2024 | 75.19 | 75.53 | 75.16 | 75.53 | 74.52 | 10,700 |
Sep 13, 2024 | 74.76 | 75.17 | 74.76 | 75.08 | 74.07 | 7,800 |
Sep 12, 2024 | 74.19 | 74.53 | 73.87 | 74.53 | 73.53 | 24,000 |
Sep 11, 2024 | 73.75 | 74.15 | 72.61 | 74.11 | 73.12 | 161,800 |
Sep 10, 2024 | 74.13 | 74.13 | 73.42 | 73.96 | 72.97 | 21,100 |
Sep 9, 2024 | 73.61 | 74.12 | 73.48 | 73.84 | 72.85 | 13,600 |
Sep 6, 2024 | 74.08 | 74.27 | 73.13 | 73.14 | 72.16 | 9,500 |
Sep 5, 2024 | 74.47 | 74.63 | 73.95 | 74.06 | 73.07 | 16,600 |
Sep 4, 2024 | 74.60 | 74.94 | 74.34 | 74.59 | 73.59 | 12,400 |
Sep 3, 2024 | 75.31 | 75.31 | 74.58 | 74.58 | 73.58 | 16,000 |
Aug 30, 2024 | 75.16 | 75.74 | 74.97 | 75.74 | 74.72 | 9,000 |
Aug 29, 2024 | 75.21 | 75.42 | 74.94 | 74.95 | 73.95 | 19,800 |
Aug 28, 2024 | 75.02 | 75.20 | 74.57 | 74.96 | 73.95 | 21,000 |
Aug 27, 2024 | 0.15 Dividend | |||||
Aug 27, 2024 | 74.93 | 75.08 | 74.89 | 75.05 | 74.04 | 15,400 |
Aug 26, 2024 | 75.40 | 75.42 | 75.11 | 75.20 | 74.05 | 21,900 |
Aug 23, 2024 | 74.53 | 75.17 | 74.53 | 75.12 | 73.97 | 7,000 |
Aug 22, 2024 | 74.63 | 74.63 | 74.03 | 74.13 | 72.99 | 19,800 |
Aug 21, 2024 | 74.34 | 74.49 | 74.23 | 74.43 | 73.29 | 10,500 |
Aug 20, 2024 | 74.30 | 74.34 | 74.06 | 74.12 | 72.99 | 22,300 |
Aug 19, 2024 | 74.00 | 74.35 | 74.00 | 74.35 | 73.21 | 19,900 |
Aug 16, 2024 | 73.48 | 73.91 | 73.48 | 73.84 | 72.71 | 17,400 |
Aug 15, 2024 | 73.49 | 73.75 | 73.41 | 73.59 | 72.46 | 17,800 |
Aug 14, 2024 | 72.58 | 72.83 | 72.48 | 72.82 | 71.71 | 10,900 |
Aug 13, 2024 | 71.81 | 72.41 | 71.73 | 72.39 | 71.28 | 20,000 |
Aug 12, 2024 | 71.96 | 71.96 | 71.44 | 71.57 | 70.47 | 14,800 |
Aug 9, 2024 | 71.47 | 71.94 | 71.32 | 71.87 | 70.77 | 15,900 |
Aug 8, 2024 | 70.81 | 71.68 | 70.80 | 71.57 | 70.47 | 18,000 |
Aug 7, 2024 | 71.33 | 71.73 | 70.27 | 70.28 | 69.20 | 14,700 |
Aug 6, 2024 | 70.43 | 71.58 | 70.43 | 70.75 | 69.67 | 16,800 |
Aug 5, 2024 | 70.05 | 70.76 | 69.85 | 70.02 | 68.95 | 31,900 |
Aug 2, 2024 | 72.31 | 72.46 | 71.38 | 71.94 | 70.84 | 12,500 |
Aug 1, 2024 | 73.88 | 73.88 | 72.61 | 72.91 | 71.79 | 10,000 |
Jul 31, 2024 | 73.78 | 74.12 | 73.50 | 73.74 | 72.61 | 16,200 |
Jul 30, 2024 | 73.26 | 73.48 | 72.96 | 73.33 | 72.21 | 24,500 |
Jul 29, 2024 | 73.35 | 73.37 | 72.98 | 73.07 | 71.95 | 103,200 |
Jul 26, 2024 | 0.10 Dividend | |||||
Jul 26, 2024 | 72.80 | 73.46 | 72.80 | 73.14 | 72.02 | 23,500 |
Jul 25, 2024 | 72.46 | 73.09 | 72.46 | 72.55 | 71.35 | 16,400 |
Jul 24, 2024 | 72.80 | 72.80 | 72.26 | 72.26 | 71.06 | 13,000 |
Jul 23, 2024 | 73.20 | 73.30 | 73.01 | 73.07 | 71.86 | 12,400 |
Jul 22, 2024 | 73.09 | 73.32 | 72.99 | 73.27 | 72.05 | 11,000 |
Jul 19, 2024 | 73.27 | 73.32 | 72.79 | 72.79 | 71.58 | 9,800 |
Jul 18, 2024 | 73.81 | 74.21 | 73.15 | 73.21 | 71.99 | 25,700 |
Jul 17, 2024 | 73.43 | 74.03 | 73.43 | 73.91 | 72.68 | 9,900 |
Jul 16, 2024 | 73.22 | 73.92 | 73.21 | 73.91 | 72.68 | 23,500 |
Jul 15, 2024 | 72.90 | 73.28 | 72.89 | 72.89 | 71.68 | 15,100 |
Jul 12, 2024 | 72.47 | 73.02 | 72.47 | 72.63 | 71.42 | 12,900 |
Jul 11, 2024 | 72.00 | 72.32 | 72.00 | 72.28 | 71.08 | 11,300 |
Jul 10, 2024 | 71.40 | 72.01 | 71.39 | 72.01 | 70.81 | 16,400 |
Jul 9, 2024 | 71.22 | 71.37 | 71.14 | 71.21 | 70.03 | 11,200 |
Jul 8, 2024 | 71.26 | 71.38 | 71.09 | 71.19 | 70.01 | 17,500 |
Jul 5, 2024 | 71.17 | 71.17 | 70.86 | 71.11 | 69.93 | 50,000 |
Jul 3, 2024 | 71.09 | 71.19 | 71.00 | 71.17 | 69.99 | 17,500 |
Jul 2, 2024 | 70.59 | 71.03 | 70.59 | 71.03 | 69.85 | 17,900 |
Jul 1, 2024 | 71.05 | 71.18 | 70.60 | 70.77 | 69.60 | 17,200 |
Jun 28, 2024 | 70.89 | 71.28 | 70.69 | 70.83 | 69.65 | 17,500 |
Jun 27, 2024 | 70.72 | 70.84 | 70.43 | 70.64 | 69.47 | 19,200 |
Jun 26, 2024 | 70.71 | 70.83 | 70.54 | 70.69 | 69.52 | 116,200 |
Jun 25, 2024 | 0.19 Dividend | |||||
Jun 25, 2024 | 71.16 | 71.16 | 70.72 | 70.83 | 69.65 | 12,400 |
Jun 24, 2024 | 71.10 | 71.71 | 71.10 | 71.45 | 70.08 | 12,100 |
Jun 21, 2024 | 71.35 | 71.35 | 71.04 | 71.13 | 69.76 | 18,600 |
Jun 20, 2024 | 71.24 | 71.38 | 71.08 | 71.23 | 69.86 | 19,300 |
Jun 18, 2024 | 70.98 | 71.21 | 70.98 | 71.13 | 69.76 | 12,900 |
Jun 17, 2024 | 70.32 | 71.04 | 70.32 | 70.95 | 69.59 | 10,800 |
Jun 14, 2024 | 70.24 | 70.38 | 69.95 | 70.38 | 69.03 | 12,400 |
Jun 13, 2024 | 70.58 | 70.58 | 70.20 | 70.58 | 69.22 | 101,200 |
Jun 12, 2024 | 70.82 | 70.83 | 70.24 | 70.45 | 69.10 | 15,000 |
Jun 11, 2024 | 70.00 | 70.11 | 69.73 | 70.08 | 68.73 | 31,600 |
Jun 10, 2024 | 69.98 | 70.28 | 69.89 | 70.21 | 68.86 | 14,000 |
Jun 7, 2024 | 69.91 | 70.44 | 69.91 | 70.13 | 68.78 | 14,900 |
Jun 6, 2024 | 70.27 | 70.38 | 70.00 | 70.17 | 68.82 | 24,500 |
Jun 5, 2024 | 70.04 | 70.26 | 69.80 | 70.23 | 68.88 | 12,400 |
Jun 4, 2024 | 69.61 | 69.99 | 69.55 | 69.84 | 68.50 | 23,200 |
Jun 3, 2024 | 70.23 | 70.23 | 69.45 | 69.78 | 68.44 | 95,100 |
May 31, 2024 | 69.34 | 70.20 | 69.15 | 70.20 | 68.85 | 18,000 |
May 30, 2024 | 69.04 | 69.25 | 69.04 | 69.15 | 67.82 | 14,600 |
May 29, 2024 | 69.14 | 69.15 | 68.91 | 69.00 | 67.67 | 18,500 |
May 28, 2024 | 70.00 | 70.00 | 69.42 | 69.57 | 68.23 | 12,400 |
May 24, 2024 | 0.11 Dividend | |||||
May 24, 2024 | 69.87 | 70.09 | 69.85 | 69.91 | 68.57 | 8,900 |
May 23, 2024 | 70.69 | 70.69 | 69.68 | 69.76 | 68.31 | 14,700 |
May 22, 2024 | 70.74 | 70.82 | 70.37 | 70.50 | 69.04 | 13,600 |
May 21, 2024 | 70.64 | 70.87 | 70.64 | 70.80 | 69.33 | 15,400 |
May 20, 2024 | 71.04 | 71.08 | 70.71 | 70.71 | 69.24 | 23,600 |
May 17, 2024 | 70.83 | 70.99 | 70.79 | 70.95 | 69.48 | 12,100 |
May 16, 2024 | 70.96 | 71.10 | 70.83 | 70.83 | 69.36 | 21,500 |
May 15, 2024 | 70.57 | 70.92 | 70.56 | 70.92 | 69.45 | 17,200 |
May 14, 2024 | 70.00 | 70.26 | 69.89 | 70.25 | 68.79 | 16,100 |
May 13, 2024 | 70.30 | 70.30 | 69.91 | 69.97 | 68.52 | 11,900 |
May 10, 2024 | 69.98 | 70.06 | 69.88 | 69.93 | 68.48 | 12,800 |
May 9, 2024 | 69.35 | 69.80 | 69.35 | 69.80 | 68.35 | 19,000 |
May 8, 2024 | 68.97 | 69.34 | 68.97 | 69.33 | 67.89 | 16,200 |
May 7, 2024 | 69.17 | 69.34 | 69.13 | 69.19 | 67.75 | 10,700 |
May 6, 2024 | 68.78 | 68.94 | 68.72 | 68.91 | 67.48 | 15,200 |
May 3, 2024 | 68.57 | 68.58 | 68.18 | 68.50 | 67.08 | 19,300 |
May 2, 2024 | 67.92 | 68.00 | 67.58 | 67.87 | 66.46 | 14,000 |
May 1, 2024 | 67.54 | 68.29 | 67.45 | 67.45 | 66.05 | 10,700 |
Apr 30, 2024 | 68.46 | 68.46 | 67.79 | 67.79 | 66.38 | 14,200 |
Apr 29, 2024 | 68.51 | 68.66 | 68.34 | 68.65 | 67.22 | 12,600 |
Apr 26, 2024 | 68.32 | 68.56 | 68.31 | 68.31 | 66.89 | 17,200 |
Apr 25, 2024 | 68.15 | 68.38 | 67.89 | 68.29 | 66.87 | 11,500 |
Apr 24, 2024 | 0.11 Dividend | |||||
Apr 24, 2024 | 68.44 | 68.68 | 68.30 | 68.60 | 67.18 | 14,700 |
Apr 23, 2024 | 68.16 | 68.71 | 68.16 | 68.61 | 67.08 | 19,300 |
Apr 22, 2024 | 67.67 | 68.44 | 67.50 | 68.13 | 66.61 | 14,600 |
Apr 19, 2024 | 67.27 | 67.58 | 67.27 | 67.53 | 66.02 | 14,800 |
Apr 18, 2024 | 67.41 | 67.61 | 67.06 | 67.15 | 65.65 | 11,000 |
Apr 17, 2024 | 67.48 | 67.61 | 67.05 | 67.07 | 65.57 | 15,100 |
Apr 16, 2024 | 67.62 | 67.62 | 67.16 | 67.22 | 65.72 | 13,400 |
Apr 15, 2024 | 68.57 | 68.70 | 67.42 | 67.51 | 66.00 | 11,000 |
Apr 12, 2024 | 68.62 | 68.66 | 67.90 | 68.05 | 66.53 | 13,700 |
Apr 11, 2024 | 69.04 | 69.23 | 68.52 | 68.93 | 67.39 | 13,100 |
Apr 10, 2024 | 68.95 | 69.21 | 68.70 | 68.94 | 67.40 | 14,700 |
Apr 9, 2024 | 69.79 | 69.90 | 69.32 | 69.76 | 68.20 | 17,500 |
Apr 8, 2024 | 69.64 | 69.82 | 69.61 | 69.67 | 68.11 | 17,300 |
Apr 5, 2024 | 69.20 | 69.78 | 69.13 | 69.64 | 68.08 | 22,800 |
Apr 4, 2024 | 70.26 | 70.35 | 69.07 | 69.18 | 67.64 | 23,600 |
Apr 3, 2024 | 69.80 | 70.06 | 69.75 | 69.89 | 68.33 | 24,000 |
Apr 2, 2024 | 69.97 | 69.98 | 69.69 | 69.98 | 68.42 | 35,100 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%