WisdomTree U.S. Dividend ex-Financials Fund (DTN) Historical Stock Data
101.81 ↑0.00 (0.00%)
As of January 14, 2022, 12:11pm EST.
Historical Data
In the past 30 trading days, DTN is up 0.31% a day on average. There have been 23 days where WisdomTree U.S. Dividend ex-Financials Fund closed green and 7 days where DTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 101.20 | 101.81 | ↑$0.61 (0.60%) | 100.94 | 101.83 | 28.20K |
| 2022-01-13 | 101.73 | 101.90 | ↑$0.17 (0.17%) | 101.73 | 102.61 | 39.90K |
| 2022-01-12 | 102.12 | 102.15 | ↑$0.03 (0.03%) | 101.69 | 102.28 | 68.63K |
| 2022-01-11 | 101.58 | 102.01 | ↑$0.43 (0.42%) | 101.19 | 102.01 | 11.64K |
| 2022-01-10 | 101.10 | 101.86 | ↑$0.76 (0.75%) | 101.10 | 101.91 | 14.01K |
| 2022-01-07 | 101.89 | 102.18 | ↑$0.29 (0.28%) | 101.71 | 102.41 | 29.81K |
| 2022-01-06 | 101.72 | 101.70 | ↓$0.02 (-0.02%) | 101.46 | 102.08 | 27.64K |
| 2022-01-05 | 102.21 | 101.75 | ↓$0.46 (-0.45%) | 101.75 | 103.13 | 11.78K |
| 2022-01-04 | 101.33 | 102.34 | ↑$1.01 (1.00%) | 101.33 | 102.66 | 15.10K |
| 2022-01-03 | 101.06 | 101.21 | ↑$0.15 (0.15%) | 100.65 | 101.32 | 31.52K |
| 2021-12-31 | 100.77 | 101.13 | ↑$0.36 (0.36%) | 100.77 | 101.45 | 4.19K |
| 2021-12-30 | 101.49 | 101.06 | ↓$0.43 (-0.42%) | 101.06 | 101.56 | 5.62K |
| 2021-12-29 | 100.68 | 101.12 | ↑$0.44 (0.44%) | 100.68 | 101.26 | 13.75K |
| 2021-12-28 | 100.18 | 100.76 | ↑$0.58 (0.58%) | 100.18 | 100.85 | 8K |
| 2021-12-27 | 99.29 | 100.38 | ↑$1.09 (1.10%) | 99.29 | 100.38 | 5.09K |
| 2021-12-23 | 99.54 | 99.96 | ↑$0.42 (0.42%) | 99.54 | 100.23 | 7.13K |
| 2021-12-22 | 98.70 | 99.58 | ↑$0.89 (0.90%) | 98.70 | 99.58 | 3.79K |
| 2021-12-21 | 98.87 | 98.98 | ↑$0.12 (0.12%) | 98.81 | 99.22 | 10.74K |
| 2021-12-20 | 98.02 | 98.25 | ↑$0.23 (0.23%) | 97.25 | 98.25 | 6.11K |
| 2021-12-17 | 99.46 | 99.08 | ↓$0.38 (-0.38%) | 99.08 | 99.85 | 12.65K |
| 2021-12-16 | 98.76 | 99.83 | ↑$1.07 (1.08%) | 98.66 | 100.11 | 7.35K |
| 2021-12-15 | 97.62 | 98.60 | ↑$0.98 (1.00%) | 97.50 | 98.60 | 10.97K |
| 2021-12-14 | 97.34 | 97.69 | ↑$0.35 (0.36%) | 97.34 | 98.01 | 31K |
| 2021-12-13 | 97.36 | 97.89 | ↑$0.53 (0.54%) | 97.36 | 98.17 | 22.22K |
| 2021-12-10 | 97.55 | 97.76 | ↑$0.21 (0.22%) | 97.46 | 97.80 | 3.29K |
| 2021-12-09 | 97.07 | 97.13 | ↑$0.06 (0.06%) | 97.06 | 97.29 | 15.43K |
| 2021-12-08 | 97.63 | 97.50 | ↓$0.13 (-0.14%) | 97.25 | 97.78 | 11.08K |
| 2021-12-07 | 97.60 | 97.44 | ↓$0.16 (-0.16%) | 97.38 | 97.86 | 17.03K |
| 2021-12-06 | 97.12 | 96.73 | ↓$0.38 (-0.39%) | 96.73 | 97.30 | 1.73K |
| 2021-12-03 | 95.28 | 95.73 | ↑$0.45 (0.47%) | 95.14 | 95.81 | 4.04K |
Create an account or log in to view more rows.
$DTN what caused the sell off in an otherwise good tech market today?
$DTN might see a whole 1% green
$DTN gonna take my L with this one
$DTN just waiting to short this bad boy.
$DTN I like green candles on my birthday cake
$DTN great sale!!!! Buy buy buy
$DTN I mean ... head and shoulders .....
$DTN wtf is that dump
$DTN lets go <3
$DTN Just buy and hold