WisdomTree U.S. Dividend ex-Financials Fund (DTN) Historical Stock Data

101.81 ↑0.00 (0.00%)
As of Market Close on January 14th, 2022.

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.

DateOpenCloseChangeLowHighVolume
2022-01-14101.20101.81↑$0.61 (0.60%)100.94101.8328.20K
2022-01-13101.73101.90↑$0.17 (0.17%)101.73102.6139.90K
2022-01-12102.12102.15↑$0.03 (0.03%)101.69102.2868.63K
2022-01-11101.58102.01↑$0.43 (0.42%)101.19102.0111.64K
2022-01-10101.10101.86↑$0.76 (0.75%)101.10101.9114.01K
2022-01-07101.89102.18↑$0.29 (0.28%)101.71102.4129.81K
2022-01-06101.72101.70↓$0.02 (-0.02%)101.46102.0827.64K
2022-01-05102.21101.75↓$0.46 (-0.45%)101.75103.1311.78K
2022-01-04101.33102.34↑$1.01 (1.00%)101.33102.6615.10K
2022-01-03101.06101.21↑$0.15 (0.15%)100.65101.3231.52K
2021-12-31100.77101.13↑$0.36 (0.36%)100.77101.454.19K
2021-12-30101.49101.06↓$0.43 (-0.42%)101.06101.565.62K
2021-12-29100.68101.12↑$0.44 (0.44%)100.68101.2613.75K
2021-12-28100.18100.76↑$0.58 (0.58%)100.18100.858K
2021-12-2799.29100.38↑$1.09 (1.10%)99.29100.385.09K
2021-12-2399.5499.96↑$0.42 (0.42%)99.54100.237.13K
2021-12-2298.7099.58↑$0.89 (0.90%)98.7099.583.79K
2021-12-2198.8798.98↑$0.12 (0.12%)98.8199.2210.74K
2021-12-2098.0298.25↑$0.23 (0.23%)97.2598.256.11K
2021-12-1799.4699.08↓$0.38 (-0.38%)99.0899.8512.65K
2021-12-1698.7699.83↑$1.07 (1.08%)98.66100.117.35K
2021-12-1597.6298.60↑$0.98 (1.00%)97.5098.6010.97K
2021-12-1497.3497.69↑$0.35 (0.36%)97.3498.0131K
2021-12-1397.3697.89↑$0.53 (0.54%)97.3698.1722.22K
2021-12-1097.5597.76↑$0.21 (0.22%)97.4697.803.29K
2021-12-0997.0797.13↑$0.06 (0.06%)97.0697.2915.43K
2021-12-0897.6397.50↓$0.13 (-0.14%)97.2597.7811.08K
2021-12-0797.6097.44↓$0.16 (-0.16%)97.3897.8617.03K
2021-12-0697.1296.73↓$0.38 (-0.39%)96.7397.301.73K
2021-12-0395.2895.73↑$0.45 (0.47%)95.1495.814.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

day_in_the_office

$DTN this is my only green stonk!

I really like this stonk.

0 Like Report
dogefan77

$DTN Starting a small position

0 Like Report
dogefan77

$DTN if your selling dont regret it later

0 Like Report