WisdomTree U.S. Total Dividend Fund (DTD) Historical Stock Data
67.45 ↑0.00 (0.00%)
As of May 2, 2024, 10:11am EST.
Historical Data
In the past 30 trading days, DTD is down -0.11% a day on average. There have been 14 days where WisdomTree U.S. Total Dividend Fund closed green and 16 days where DTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 67.54 | 67.45 | ↓$0.09 (-0.13%) | 67.45 | 68.27 | 10.70K |
| 2024-04-30 | 68.46 | 67.79 | ↓$0.67 (-0.98%) | 67.79 | 68.46 | 14.15K |
| 2024-04-29 | 68.51 | 68.65 | ↑$0.14 (0.20%) | 68.34 | 68.66 | 12.57K |
| 2024-04-26 | 68.32 | 68.31 | ↓$0.01 (-0.01%) | 68.31 | 68.56 | 17.15K |
| 2024-04-25 | 68.15 | 68.29 | ↑$0.14 (0.21%) | 67.89 | 68.38 | 11.47K |
| 2024-04-24 | 68.44 | 68.60 | ↑$0.16 (0.23%) | 68.30 | 68.68 | 14.70K |
| 2024-04-23 | 68.16 | 68.61 | ↑$0.45 (0.65%) | 68.16 | 68.71 | 19.28K |
| 2024-04-22 | 67.67 | 68.13 | ↑$0.46 (0.68%) | 67.50 | 68.44 | 14.57K |
| 2024-04-19 | 67.27 | 67.53 | ↑$0.26 (0.39%) | 67.27 | 67.58 | 14.75K |
| 2024-04-18 | 67.41 | 67.15 | ↓$0.26 (-0.39%) | 67.06 | 67.61 | 11.01K |
| 2024-04-17 | 67.48 | 67.07 | ↓$0.41 (-0.61%) | 67.05 | 67.61 | 15.11K |
| 2024-04-16 | 67.62 | 67.22 | ↓$0.40 (-0.59%) | 67.16 | 67.62 | 13.38K |
| 2024-04-15 | 68.57 | 67.51 | ↓$1.06 (-1.55%) | 67.42 | 68.70 | 11.04K |
| 2024-04-12 | 68.62 | 68.05 | ↓$0.57 (-0.83%) | 67.90 | 68.66 | 13.74K |
| 2024-04-11 | 69.04 | 68.93 | ↓$0.11 (-0.16%) | 68.52 | 69.23 | 13.13K |
| 2024-04-10 | 68.95 | 68.94 | ↓$0.01 (-0.01%) | 68.71 | 69.21 | 14.72K |
| 2024-04-09 | 69.79 | 69.76 | ↓$0.03 (-0.04%) | 69.32 | 69.90 | 17.45K |
| 2024-04-08 | 69.64 | 69.67 | ↑$0.03 (0.04%) | 69.61 | 69.82 | 17.32K |
| 2024-04-05 | 69.20 | 69.64 | ↑$0.44 (0.64%) | 69.13 | 69.78 | 22.76K |
| 2024-04-04 | 70.26 | 69.18 | ↓$1.08 (-1.54%) | 69.07 | 70.35 | 22.13K |
| 2024-04-03 | 69.80 | 69.89 | ↑$0.09 (0.13%) | 69.75 | 70.06 | 23.97K |
| 2024-04-02 | 69.97 | 69.98 | ↑$0.01 (0.01%) | 69.69 | 69.98 | 35.07K |
| 2024-04-01 | 70.75 | 70.39 | ↓$0.36 (-0.51%) | 70.27 | 70.75 | 22.67K |
| 2024-03-28 | 70.59 | 70.72 | ↑$0.13 (0.18%) | 70.58 | 70.84 | 30.23K |
| 2024-03-27 | 69.97 | 70.51 | ↑$0.54 (0.77%) | 69.97 | 70.51 | 16.53K |
| 2024-03-26 | 69.91 | 69.52 | ↓$0.39 (-0.56%) | 69.52 | 69.91 | 127.29K |
| 2024-03-25 | 69.89 | 69.78 | ↓$0.11 (-0.16%) | 69.78 | 69.99 | 14.24K |
| 2024-03-22 | 70.32 | 69.98 | ↓$0.34 (-0.48%) | 69.92 | 70.32 | 20.45K |
| 2024-03-21 | 70.26 | 70.44 | ↑$0.18 (0.26%) | 70.26 | 70.55 | 15.32K |
| 2024-03-20 | 69.29 | 69.91 | ↑$0.62 (0.89%) | 69.29 | 69.91 | 30.07K |
Create an account or log in to view more rows.
$DTD why is this not moving lol
$DTD Buy it up so it crashes harder in the next two trading days
$DTD great sale!!!! Buy buy buy
$DTD more calls coming in
$DTD i need more
$DTD I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DTD longer we hold
more pressure on the shorts
$DTD call the SEC
$DTD can’t wait to get in this tomorrow lfg
$DTD buying!