WisdomTree U.S. Total Dividend Fund (DTD)
NYSEARCA: DTD · Real-Time Price · USD
85.02
-0.09 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.20 | 85.42 | 85.02 | 85.02 | 85.02 | -0.11% | 11,017 |
| Dec 4, 2025 | 85.30 | 85.33 | 85.02 | 85.11 | 85.11 | -0.13% | 8,872 |
| Dec 3, 2025 | 84.65 | 85.34 | 84.65 | 85.22 | 85.22 | 0.74% | 16,376 |
| Dec 2, 2025 | 84.92 | 84.92 | 84.45 | 84.60 | 84.60 | -0.15% | 10,834 |
| Dec 1, 2025 | 84.85 | 85.18 | 84.72 | 84.72 | 84.72 | -0.57% | 19,608 |
| Nov 28, 2025 | 84.95 | 85.24 | 84.95 | 85.20 | 85.20 | 0.31% | 11,081 |
| Nov 26, 2025 | 84.60 | 85.16 | 84.56 | 84.94 | 84.94 | 0.71% | 33,529 |
| Nov 25, 2025 | 83.57 | 84.50 | 83.57 | 84.34 | 84.34 | 0.93% | 25,425 |
| Nov 24, 2025 | 83.50 | 83.65 | 82.99 | 83.56 | 83.56 | 0.17% | 16,841 |
| Nov 21, 2025 | 82.77 | 83.81 | 82.60 | 83.42 | 83.32 | 1.21% | 28,029 |
| Nov 20, 2025 | 83.73 | 84.07 | 82.40 | 82.42 | 82.32 | -0.65% | 24,328 |
| Nov 19, 2025 | 83.01 | 83.34 | 82.74 | 82.96 | 82.86 | -0.20% | 18,715 |
| Nov 18, 2025 | 82.98 | 83.47 | 82.70 | 83.13 | 83.03 | 0.05% | 21,981 |
| Nov 17, 2025 | 83.91 | 84.01 | 82.96 | 83.09 | 82.99 | -1.01% | 13,148 |
| Nov 14, 2025 | 83.68 | 84.26 | 83.46 | 83.93 | 83.83 | -0.13% | 16,084 |
| Nov 13, 2025 | 84.67 | 84.74 | 83.93 | 84.04 | 83.94 | -0.83% | 11,827 |
| Nov 12, 2025 | 84.65 | 85.00 | 84.65 | 84.74 | 84.64 | 0.21% | 25,982 |
| Nov 11, 2025 | 83.94 | 84.65 | 83.94 | 84.56 | 84.46 | 0.71% | 10,880 |
| Nov 10, 2025 | 83.65 | 84.01 | 83.42 | 83.96 | 83.86 | 0.83% | 17,147 |
| Nov 7, 2025 | 82.85 | 83.32 | 82.61 | 83.27 | 83.17 | 0.43% | 22,763 |
| Nov 6, 2025 | 83.09 | 83.27 | 82.77 | 82.91 | 82.81 | -0.29% | 32,114 |
| Nov 5, 2025 | 83.09 | 83.53 | 83.01 | 83.15 | 83.05 | 0.18% | 14,914 |
| Nov 4, 2025 | 82.79 | 83.09 | 82.70 | 83.00 | 82.90 | -0.18% | 25,434 |
| Nov 3, 2025 | 83.47 | 83.47 | 82.87 | 83.15 | 83.05 | -0.50% | 52,533 |
| Oct 31, 2025 | 83.51 | 83.70 | 83.17 | 83.57 | 83.47 | 0.01% | 13,790 |
| Oct 30, 2025 | 83.60 | 84.22 | 83.56 | 83.56 | 83.46 | -0.25% | 18,217 |
| Oct 29, 2025 | 84.43 | 84.47 | 83.59 | 83.77 | 83.67 | -0.71% | 75,846 |
| Oct 28, 2025 | 84.90 | 84.90 | 84.37 | 84.37 | 84.27 | -0.59% | 46,664 |
| Oct 27, 2025 | 84.78 | 85.00 | 84.65 | 84.87 | 84.66 | 0.45% | 21,524 |
| Oct 24, 2025 | 84.50 | 84.65 | 84.44 | 84.49 | 84.28 | 0.51% | 32,708 |
| Oct 23, 2025 | 84.06 | 84.22 | 83.82 | 84.06 | 83.86 | 0.13% | 46,944 |
| Oct 22, 2025 | 84.14 | 84.23 | 83.67 | 83.95 | 83.75 | -0.08% | 55,614 |
| Oct 21, 2025 | 84.15 | 84.27 | 83.98 | 84.02 | 83.82 | -0.19% | 29,271 |
| Oct 20, 2025 | 83.89 | 84.25 | 83.80 | 84.18 | 83.98 | 0.84% | 34,230 |
| Oct 17, 2025 | 82.95 | 83.52 | 82.92 | 83.48 | 83.28 | 0.77% | 14,690 |
| Oct 16, 2025 | 83.92 | 83.92 | 82.71 | 82.84 | 82.64 | -1.13% | 18,887 |
| Oct 15, 2025 | 83.96 | 84.35 | 83.15 | 83.79 | 83.59 | 0.37% | 23,018 |
| Oct 14, 2025 | 82.48 | 83.75 | 82.48 | 83.48 | 83.28 | 0.65% | 25,230 |
| Oct 13, 2025 | 82.70 | 83.07 | 82.70 | 82.94 | 82.74 | 0.95% | 69,024 |
| Oct 10, 2025 | 83.87 | 83.87 | 82.16 | 82.16 | 81.96 | -1.78% | 15,318 |
| Oct 9, 2025 | 84.02 | 84.02 | 83.46 | 83.65 | 83.45 | -0.29% | 23,624 |
| Oct 8, 2025 | 84.07 | 84.14 | 83.79 | 83.89 | 83.69 | -0.06% | 24,079 |
| Oct 7, 2025 | 84.15 | 84.20 | 83.89 | 83.94 | 83.74 | -0.31% | 13,477 |
| Oct 6, 2025 | 84.29 | 84.29 | 83.95 | 84.20 | 84.00 | -0.02% | 19,170 |
| Oct 3, 2025 | 84.01 | 84.54 | 84.01 | 84.22 | 84.01 | 0.45% | 33,441 |
| Oct 2, 2025 | 83.95 | 84.12 | 83.64 | 83.85 | 83.64 | -0.36% | 19,483 |
| Oct 1, 2025 | 83.88 | 84.21 | 83.85 | 84.15 | 83.95 | 0.18% | 34,026 |
| Sep 30, 2025 | 83.67 | 84.08 | 83.50 | 84.00 | 83.80 | 0.32% | 340,869 |
| Sep 29, 2025 | 84.06 | 84.06 | 83.55 | 83.73 | 83.53 | 0.01% | 22,249 |
| Sep 26, 2025 | 83.45 | 83.93 | 83.45 | 83.72 | 83.52 | 0.70% | 114,455 |
| Sep 25, 2025 | 83.40 | 83.49 | 83.04 | 83.14 | 82.94 | -0.74% | 118,884 |
| Sep 24, 2025 | 83.95 | 84.07 | 83.70 | 83.76 | 83.35 | -0.20% | 20,472 |
| Sep 23, 2025 | 83.81 | 84.30 | 83.76 | 83.93 | 83.52 | 0.19% | 24,161 |
| Sep 22, 2025 | 83.51 | 83.94 | 83.42 | 83.77 | 83.36 | -0.05% | 17,972 |
| Sep 19, 2025 | 83.83 | 83.89 | 83.52 | 83.81 | 83.40 | 0.09% | 11,586 |
| Sep 18, 2025 | 83.53 | 83.84 | 83.52 | 83.73 | 83.32 | 0.28% | 12,830 |
| Sep 17, 2025 | 83.24 | 83.90 | 83.24 | 83.50 | 83.09 | 0.37% | 17,205 |
| Sep 16, 2025 | 83.36 | 83.36 | 83.06 | 83.19 | 82.78 | -0.07% | 57,700 |
| Sep 15, 2025 | 83.52 | 83.60 | 83.25 | 83.25 | 82.84 | -0.28% | 21,942 |
| Sep 12, 2025 | 83.63 | 83.66 | 83.40 | 83.48 | 83.07 | -0.35% | 20,184 |
| Sep 11, 2025 | 82.88 | 83.77 | 82.88 | 83.77 | 83.36 | 1.06% | 9,259 |
| Sep 10, 2025 | 82.79 | 83.00 | 82.59 | 82.89 | 82.49 | 0.29% | 25,600 |
| Sep 9, 2025 | 82.30 | 82.67 | 82.30 | 82.65 | 82.25 | 0.36% | 98,280 |
| Sep 8, 2025 | 82.50 | 82.50 | 82.13 | 82.35 | 81.95 | -0.13% | 20,231 |
| Sep 5, 2025 | 82.98 | 82.98 | 82.19 | 82.46 | 82.06 | -0.53% | 17,918 |
| Sep 4, 2025 | 82.46 | 82.98 | 82.46 | 82.90 | 82.50 | 0.65% | 16,099 |
| Sep 3, 2025 | 82.50 | 82.54 | 82.03 | 82.36 | 81.96 | -0.06% | 17,398 |
| Sep 2, 2025 | 82.37 | 82.49 | 82.02 | 82.41 | 82.01 | -0.54% | 22,937 |
| Aug 29, 2025 | 82.80 | 82.95 | 82.71 | 82.86 | 82.45 | -0.11% | 9,040 |
| Aug 28, 2025 | 83.02 | 83.02 | 82.58 | 82.95 | 82.55 | 0.11% | 15,256 |
| Aug 27, 2025 | 82.59 | 83.00 | 82.59 | 82.86 | 82.46 | 0.22% | 62,638 |
| Aug 26, 2025 | 82.40 | 82.68 | 82.28 | 82.68 | 82.28 | 0.08% | 35,861 |
| Aug 25, 2025 | 82.96 | 82.96 | 82.59 | 82.61 | 82.09 | -0.49% | 25,219 |
| Aug 22, 2025 | 82.37 | 83.30 | 82.37 | 83.02 | 82.50 | 1.18% | 25,401 |
| Aug 21, 2025 | 81.96 | 82.25 | 81.96 | 82.05 | 81.54 | -0.27% | 63,771 |
| Aug 20, 2025 | 82.21 | 82.41 | 82.07 | 82.27 | 81.76 | 0.26% | 21,355 |
| Aug 19, 2025 | 81.92 | 82.35 | 81.86 | 82.06 | 81.55 | 0.17% | 24,757 |
| Aug 18, 2025 | 81.91 | 82.00 | 81.78 | 81.92 | 81.41 | 0.01% | 22,197 |
| Aug 15, 2025 | 82.34 | 82.34 | 81.91 | 81.91 | 81.40 | -0.27% | 14,252 |
| Aug 14, 2025 | 81.94 | 82.22 | 81.88 | 82.13 | 81.62 | -0.24% | 9,964 |
| Aug 13, 2025 | 82.00 | 82.36 | 80.79 | 82.33 | 81.82 | 0.61% | 13,768 |
| Aug 12, 2025 | 81.28 | 81.89 | 81.28 | 81.83 | 81.32 | 1.00% | 13,205 |
| Aug 11, 2025 | 81.30 | 81.35 | 80.97 | 81.02 | 80.51 | -0.34% | 8,877 |
| Aug 8, 2025 | 81.14 | 81.34 | 81.09 | 81.30 | 80.79 | 0.82% | 16,810 |
| Aug 7, 2025 | 81.14 | 81.14 | 80.52 | 80.64 | 80.14 | -0.19% | 15,137 |
| Aug 6, 2025 | 80.69 | 81.03 | 80.53 | 80.79 | 80.28 | 0.16% | 13,014 |
| Aug 5, 2025 | 80.79 | 80.84 | 80.38 | 80.66 | 80.15 | -0.04% | 14,744 |
| Aug 4, 2025 | 80.01 | 80.77 | 80.01 | 80.69 | 80.18 | 1.08% | 9,825 |
| Aug 1, 2025 | 80.15 | 80.15 | 79.51 | 79.83 | 79.33 | -0.71% | 36,443 |
| Jul 31, 2025 | 81.00 | 81.21 | 80.36 | 80.40 | 79.90 | -0.67% | 21,341 |
| Jul 30, 2025 | 81.36 | 81.47 | 80.59 | 80.94 | 80.43 | -0.36% | 60,174 |
| Jul 29, 2025 | 81.30 | 81.47 | 81.20 | 81.23 | 80.72 | 0.12% | 59,722 |
| Jul 28, 2025 | 81.52 | 81.52 | 81.09 | 81.13 | 80.62 | -0.75% | 24,013 |
| Jul 25, 2025 | 81.51 | 81.74 | 81.33 | 81.74 | 81.13 | 0.31% | 13,552 |
| Jul 24, 2025 | 81.51 | 81.76 | 81.45 | 81.49 | 80.88 | 0.01% | 20,082 |
| Jul 23, 2025 | 81.24 | 81.61 | 81.14 | 81.48 | 80.87 | 0.69% | 39,748 |
| Jul 22, 2025 | 80.63 | 81.07 | 80.63 | 80.92 | 80.31 | 0.46% | 27,394 |
| Jul 21, 2025 | 80.74 | 81.11 | 80.54 | 80.55 | 79.95 | -0.17% | 45,780 |
| Jul 18, 2025 | 81.02 | 81.02 | 80.55 | 80.69 | 80.09 | -0.12% | 15,059 |
| Jul 17, 2025 | 80.25 | 80.84 | 80.25 | 80.79 | 80.19 | 0.64% | 16,338 |