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 Adj Close Volume
Apr 1, 202576.7477.1476.3076.8376.8323,600
Mar 31, 202575.7677.2075.7676.9576.9523,600
Mar 28, 202576.9977.1376.0976.2776.2724,700
Mar 27, 202577.0277.5276.9276.9976.9984,000
Mar 26, 2025 0.20 Dividend
Mar 26, 202577.2477.5876.9777.1677.1612,600
Mar 25, 202577.5777.6177.2477.3077.1112,000
Mar 24, 202577.0977.5777.0977.5377.3321,700
Mar 21, 202576.4076.5676.1176.4976.3021,500
Mar 20, 202576.5977.2076.5976.8976.7014,400
Mar 19, 202576.5277.2776.4676.9776.7823,500
Mar 18, 202576.7276.7276.1776.3576.1632,400
Mar 17, 202575.9377.0375.9376.8976.7049,800
Mar 14, 202575.1576.0475.0276.0475.8524,100
Mar 13, 202575.5475.5874.6574.8774.6811,500
Mar 12, 202576.0176.0175.1375.5475.3512,600
Mar 11, 202576.7276.7275.4275.9475.7568,600
Mar 10, 202577.1677.7376.4776.8676.6722,800
Mar 7, 202577.3677.9976.9777.9477.7417,300
Mar 6, 202577.2777.5276.8677.3677.16150,700
Mar 5, 202577.3378.1576.9477.9477.7458,800
Mar 4, 202578.4878.4877.4577.4577.2528,400
Mar 3, 202579.6079.9178.5278.8678.6627,000
Feb 28, 202578.6379.6678.3279.5079.3033,500
Feb 27, 202578.9379.2178.4078.4078.2018,300
Feb 26, 202579.2779.5078.7178.7678.5658,800
Feb 25, 2025 0.09 Dividend
Feb 25, 202579.1979.3678.9379.1978.9922,700
Feb 24, 202579.3479.5679.1579.2378.9419,700
Feb 21, 202579.8379.8379.1079.2078.9127,000
Feb 20, 202579.7379.8779.3379.8479.5519,600
Feb 19, 202579.4980.0079.4979.9979.7028,900
Feb 18, 202579.2679.7079.2579.7079.4123,900
Feb 14, 202579.4679.6679.2379.2478.9517,100
Feb 13, 202578.9479.4178.8379.4179.1218,700
Feb 12, 202578.4578.8778.4578.7078.4113,600
Feb 11, 202578.5779.1678.5479.1178.8212,100
Feb 10, 202578.8278.8278.4078.6578.3616,400
Feb 7, 202579.0679.0678.3578.3678.0723,400
Feb 6, 202579.0679.0678.5478.8278.5315,900
Feb 5, 202578.3078.6878.2478.6478.3524,300
Feb 4, 202577.8978.3577.8478.2477.9515,700
Feb 3, 202577.3978.3477.2378.0777.7828,700
Jan 31, 202579.0079.1278.2878.3578.0615,300
Jan 30, 202578.5879.0178.5878.8078.5120,800
Jan 29, 202578.5078.8778.1778.2277.93124,900
Jan 28, 2025 0.06 Dividend
Jan 28, 202578.6278.8078.3678.4078.1143,700
Jan 27, 202577.8878.7877.8878.6778.3231,000
Jan 24, 202578.3978.6578.3578.3978.0451,100
Jan 23, 202578.0678.4678.0678.4478.0922,800
Jan 22, 202578.3878.3878.0078.0077.6620,900
Jan 21, 202577.9078.3877.9078.3077.9525,200
Jan 17, 202577.6477.8577.4877.6577.3149,300
Jan 16, 202576.8577.2076.7377.1876.8417,200
Jan 15, 202576.9376.9876.5976.8976.5524,300
Jan 14, 202575.6875.9075.3475.8575.5212,100
Jan 13, 202574.6575.4774.6575.4175.0821,500
Jan 10, 202575.6175.6174.8174.9074.5733,500
Jan 8, 202575.6776.0575.4876.0575.7111,200
Jan 7, 202576.2476.5875.7875.9175.5723,000
Jan 6, 202576.7276.9876.0476.1275.7821,800
Jan 3, 202576.1276.4775.7876.3576.0124,800
Jan 2, 202576.2876.4775.4575.7575.4296,300
Dec 31, 2024 0.01 Dividend
Dec 31, 202476.1076.1975.6475.8675.5314,200
Dec 30, 202476.0176.1775.5675.9475.6019,600
Dec 27, 202476.7376.8676.1476.4376.08125,800
Dec 26, 2024 0.18 Dividend
Dec 26, 202476.7277.0876.7276.9776.62127,500
Dec 24, 202476.6077.1576.5277.1576.6217,300
Dec 23, 202476.1376.5975.8876.2675.73112,900
Dec 20, 202475.2576.7575.2576.2975.7617,900
Dec 19, 202476.0876.3275.4475.4474.9224,000
Dec 18, 202477.6377.8275.7175.7175.1918,100
Dec 17, 202477.5477.8277.4677.6377.0931,300
Dec 16, 202478.3878.4277.8577.8977.3518,100
Dec 13, 202478.5778.5778.2778.2777.7320,600
Dec 12, 202478.8878.9878.5678.5678.02377,200
Dec 11, 202479.0979.1078.8678.9378.3920,900
Dec 10, 202479.1679.1678.7178.8578.3139,000
Dec 9, 202479.7279.7279.0879.0878.5314,200
Dec 6, 202479.8879.8879.5979.7179.1613,400
Dec 5, 202479.8780.0179.7879.8379.2820,900
Dec 4, 202480.0080.0779.5479.8779.3218,000
Dec 3, 202480.3080.3079.9279.9679.4112,400
Dec 2, 202480.4480.4479.9880.2079.6514,600
Nov 29, 202480.3580.6680.3580.5379.979,400
Nov 27, 202480.4180.5780.1180.1779.6216,800
Nov 26, 202480.1780.3779.9180.2379.6889,000
Nov 25, 2024 0.14 Dividend
Nov 25, 202480.1580.4780.0080.1579.6028,200
Nov 22, 202479.4179.8979.4179.8979.2016,600
Nov 21, 202478.7379.4378.5379.3378.6420,000
Nov 20, 202478.3878.4378.0178.4077.7229,400
Nov 19, 202478.0478.4677.8078.3277.6417,900
Nov 18, 202478.1678.5778.1678.4977.8120,300
Nov 15, 202478.4578.5177.9778.2177.5344,100
Nov 14, 202479.1579.1578.6278.6577.9718,100
Nov 13, 202479.1679.2578.9579.0978.4118,400
Nov 12, 202479.5579.5578.8979.0078.3219,400
Nov 11, 202479.5079.6979.4479.4478.7519,500
Nov 8, 202479.0679.5879.0679.3678.6717,900
Nov 7, 202479.0579.1378.8478.9978.3119,000
Nov 6, 202478.7779.0678.5978.9278.2420,300
Nov 5, 202476.2377.0076.2376.9976.3327,600
Nov 4, 202476.2976.4275.9976.0775.4145,800
Nov 1, 202476.6376.7576.2376.2375.578,300
Oct 31, 202476.8676.8676.3276.3575.6925,400
Oct 30, 202476.9877.3776.9877.0176.3510,400
Oct 29, 202477.0877.2676.9876.9876.3248,700
Oct 28, 2024 0.21 Dividend
Oct 28, 202477.1677.3977.1677.2876.6121,000
Oct 25, 202477.8077.8076.9377.0376.1618,800
Oct 24, 202477.6177.6177.2377.5176.6311,300
Oct 23, 202477.6277.7577.1477.5176.6312,400
Oct 22, 202477.5177.9177.4377.9077.0216,800
Oct 21, 202478.3078.3377.6977.7976.9114,300
Oct 18, 202478.3078.4878.1878.4177.5211,900
Oct 17, 202478.5778.5778.2778.3777.4821,900
Oct 16, 202477.9578.3777.9478.3377.4418,200
Oct 15, 202478.0878.2977.7077.7076.8217,700
Oct 14, 202477.5878.1277.5878.1277.238,700
Oct 11, 202476.9977.5376.9977.5376.6519,600
Oct 10, 202476.9376.9376.5976.8375.9612,200
Oct 9, 202476.3377.0076.2477.0076.1326,500
Oct 8, 202476.3176.4576.1076.4275.5514,400
Oct 7, 202476.5576.6076.0376.1975.3321,300
Oct 4, 202476.6276.6576.2576.6575.7813,700
Oct 3, 202476.1376.2275.8276.1075.2410,500
Oct 2, 202476.2876.3676.1876.2875.4217,500
Oct 1, 202476.5276.5276.0676.2475.3832,300
Sep 30, 202476.2176.6876.1176.6875.8111,400
Sep 27, 202476.3976.6776.2176.2475.3821,100
Sep 26, 202476.1676.3876.0476.0575.19133,500
Sep 25, 2024 0.16 Dividend
Sep 25, 202476.2676.4075.7875.8274.9611,900
Sep 24, 202476.4276.5276.2776.3975.3715,100
Sep 23, 202476.1676.3676.1676.3575.3310,900
Sep 20, 202475.9876.1975.8776.0875.069,300
Sep 19, 202476.3876.3875.8476.2675.2423,500
Sep 18, 202475.6275.8775.3775.3874.3710,300
Sep 17, 202475.7075.8975.3275.4974.4823,600
Sep 16, 202475.1975.5375.1675.5374.5210,700
Sep 13, 202474.7675.1774.7675.0874.077,800
Sep 12, 202474.1974.5373.8774.5373.5324,000
Sep 11, 202473.7574.1572.6174.1173.12161,800
Sep 10, 202474.1374.1373.4273.9672.9721,100
Sep 9, 202473.6174.1273.4873.8472.8513,600
Sep 6, 202474.0874.2773.1373.1472.169,500
Sep 5, 202474.4774.6373.9574.0673.0716,600
Sep 4, 202474.6074.9474.3474.5973.5912,400
Sep 3, 202475.3175.3174.5874.5873.5816,000
Aug 30, 202475.1675.7474.9775.7474.729,000
Aug 29, 202475.2175.4274.9474.9573.9519,800
Aug 28, 202475.0275.2074.5774.9673.9521,000
Aug 27, 2024 0.15 Dividend
Aug 27, 202474.9375.0874.8975.0574.0415,400
Aug 26, 202475.4075.4275.1175.2074.0521,900
Aug 23, 202474.5375.1774.5375.1273.977,000
Aug 22, 202474.6374.6374.0374.1372.9919,800
Aug 21, 202474.3474.4974.2374.4373.2910,500
Aug 20, 202474.3074.3474.0674.1272.9922,300
Aug 19, 202474.0074.3574.0074.3573.2119,900
Aug 16, 202473.4873.9173.4873.8472.7117,400
Aug 15, 202473.4973.7573.4173.5972.4617,800
Aug 14, 202472.5872.8372.4872.8271.7110,900
Aug 13, 202471.8172.4171.7372.3971.2820,000
Aug 12, 202471.9671.9671.4471.5770.4714,800
Aug 9, 202471.4771.9471.3271.8770.7715,900
Aug 8, 202470.8171.6870.8071.5770.4718,000
Aug 7, 202471.3371.7370.2770.2869.2014,700
Aug 6, 202470.4371.5870.4370.7569.6716,800
Aug 5, 202470.0570.7669.8570.0268.9531,900
Aug 2, 202472.3172.4671.3871.9470.8412,500
Aug 1, 202473.8873.8872.6172.9171.7910,000
Jul 31, 202473.7874.1273.5073.7472.6116,200
Jul 30, 202473.2673.4872.9673.3372.2124,500
Jul 29, 202473.3573.3772.9873.0771.95103,200
Jul 26, 2024 0.10 Dividend
Jul 26, 202472.8073.4672.8073.1472.0223,500
Jul 25, 202472.4673.0972.4672.5571.3516,400
Jul 24, 202472.8072.8072.2672.2671.0613,000
Jul 23, 202473.2073.3073.0173.0771.8612,400
Jul 22, 202473.0973.3272.9973.2772.0511,000
Jul 19, 202473.2773.3272.7972.7971.589,800
Jul 18, 202473.8174.2173.1573.2171.9925,700
Jul 17, 202473.4374.0373.4373.9172.689,900
Jul 16, 202473.2273.9273.2173.9172.6823,500
Jul 15, 202472.9073.2872.8972.8971.6815,100
Jul 12, 202472.4773.0272.4772.6371.4212,900
Jul 11, 202472.0072.3272.0072.2871.0811,300
Jul 10, 202471.4072.0171.3972.0170.8116,400
Jul 9, 202471.2271.3771.1471.2170.0311,200
Jul 8, 202471.2671.3871.0971.1970.0117,500
Jul 5, 202471.1771.1770.8671.1169.9350,000
Jul 3, 202471.0971.1971.0071.1769.9917,500
Jul 2, 202470.5971.0370.5971.0369.8517,900
Jul 1, 202471.0571.1870.6070.7769.6017,200
Jun 28, 202470.8971.2870.6970.8369.6517,500
Jun 27, 202470.7270.8470.4370.6469.4719,200
Jun 26, 202470.7170.8370.5470.6969.52116,200
Jun 25, 2024 0.19 Dividend
Jun 25, 202471.1671.1670.7270.8369.6512,400
Jun 24, 202471.1071.7171.1071.4570.0812,100
Jun 21, 202471.3571.3571.0471.1369.7618,600
Jun 20, 202471.2471.3871.0871.2369.8619,300
Jun 18, 202470.9871.2170.9871.1369.7612,900
Jun 17, 202470.3271.0470.3270.9569.5910,800
Jun 14, 202470.2470.3869.9570.3869.0312,400
Jun 13, 202470.5870.5870.2070.5869.22101,200
Jun 12, 202470.8270.8370.2470.4569.1015,000
Jun 11, 202470.0070.1169.7370.0868.7331,600
Jun 10, 202469.9870.2869.8970.2168.8614,000
Jun 7, 202469.9170.4469.9170.1368.7814,900
Jun 6, 202470.2770.3870.0070.1768.8224,500
Jun 5, 202470.0470.2669.8070.2368.8812,400
Jun 4, 202469.6169.9969.5569.8468.5023,200
Jun 3, 202470.2370.2369.4569.7868.4495,100
May 31, 202469.3470.2069.1570.2068.8518,000
May 30, 202469.0469.2569.0469.1567.8214,600
May 29, 202469.1469.1568.9169.0067.6718,500
May 28, 202470.0070.0069.4269.5768.2312,400
May 24, 2024 0.11 Dividend
May 24, 202469.8770.0969.8569.9168.578,900
May 23, 202470.6970.6969.6869.7668.3114,700
May 22, 202470.7470.8270.3770.5069.0413,600
May 21, 202470.6470.8770.6470.8069.3315,400
May 20, 202471.0471.0870.7170.7169.2423,600
May 17, 202470.8370.9970.7970.9569.4812,100
May 16, 202470.9671.1070.8370.8369.3621,500
May 15, 202470.5770.9270.5670.9269.4517,200
May 14, 202470.0070.2669.8970.2568.7916,100
May 13, 202470.3070.3069.9169.9768.5211,900
May 10, 202469.9870.0669.8869.9368.4812,800
May 9, 202469.3569.8069.3569.8068.3519,000
May 8, 202468.9769.3468.9769.3367.8916,200
May 7, 202469.1769.3469.1369.1967.7510,700
May 6, 202468.7868.9468.7268.9167.4815,200
May 3, 202468.5768.5868.1868.5067.0819,300
May 2, 202467.9268.0067.5867.8766.4614,000
May 1, 202467.5468.2967.4567.4566.0510,700
Apr 30, 202468.4668.4667.7967.7966.3814,200
Apr 29, 202468.5168.6668.3468.6567.2212,600
Apr 26, 202468.3268.5668.3168.3166.8917,200
Apr 25, 202468.1568.3867.8968.2966.8711,500
Apr 24, 2024 0.11 Dividend
Apr 24, 202468.4468.6868.3068.6067.1814,700
Apr 23, 202468.1668.7168.1668.6167.0819,300
Apr 22, 202467.6768.4467.5068.1366.6114,600
Apr 19, 202467.2767.5867.2767.5366.0214,800
Apr 18, 202467.4167.6167.0667.1565.6511,000
Apr 17, 202467.4867.6167.0567.0765.5715,100
Apr 16, 202467.6267.6267.1667.2265.7213,400
Apr 15, 202468.5768.7067.4267.5166.0011,000
Apr 12, 202468.6268.6667.9068.0566.5313,700
Apr 11, 202469.0469.2368.5268.9367.3913,100
Apr 10, 202468.9569.2168.7068.9467.4014,700
Apr 9, 202469.7969.9069.3269.7668.2017,500
Apr 8, 202469.6469.8269.6169.6768.1117,300
Apr 5, 202469.2069.7869.1369.6468.0822,800
Apr 4, 202470.2670.3569.0769.1867.6423,600
Apr 3, 202469.8070.0669.7569.8968.3324,000
Apr 2, 202469.9769.9869.6969.9868.4235,100

Related Tickers