WisdomTree U.S. Total Dividend Fund (DTD)
NYSEARCA: DTD · Real-Time Price · USD
88.03
-0.74 (-0.83%)
Mar 6, 2026, 1:21 PM EST - Market open
DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 89.25 | 89.46 | 88.39 | 88.77 | 88.77 | -1.12% | 38,707 |
| Mar 4, 2026 | 89.61 | 89.91 | 89.10 | 89.78 | 89.78 | 0.24% | 12,988 |
| Mar 3, 2026 | 89.09 | 89.74 | 88.35 | 89.56 | 89.56 | -0.83% | 21,136 |
| Mar 2, 2026 | 89.68 | 90.47 | 89.61 | 90.31 | 90.31 | 0.21% | 27,293 |
| Feb 27, 2026 | 89.79 | 90.12 | 89.58 | 90.12 | 90.12 | -0.25% | 57,012 |
| Feb 26, 2026 | 90.47 | 90.47 | 89.93 | 90.35 | 90.35 | -0.11% | 18,266 |
| Feb 25, 2026 | 90.31 | 90.46 | 89.93 | 90.45 | 90.45 | 0.51% | 25,025 |
| Feb 24, 2026 | 89.74 | 90.09 | 89.59 | 89.99 | 89.99 | 0.19% | 18,021 |
| Feb 23, 2026 | 90.30 | 90.43 | 89.55 | 89.82 | 89.73 | -0.69% | 17,561 |
| Feb 20, 2026 | 89.84 | 90.44 | 89.74 | 90.44 | 90.34 | 0.46% | 71,647 |
| Feb 19, 2026 | 90.06 | 90.26 | 89.80 | 90.03 | 89.93 | -0.18% | 37,407 |
| Feb 18, 2026 | 90.15 | 90.46 | 90.05 | 90.19 | 90.09 | 0.21% | 11,406 |
| Feb 17, 2026 | 90.10 | 90.22 | 89.49 | 90.00 | 89.90 | 0.05% | 32,346 |
| Feb 13, 2026 | 89.56 | 90.35 | 89.53 | 89.96 | 89.86 | 0.41% | 20,767 |
| Feb 12, 2026 | 90.82 | 91.02 | 89.59 | 89.59 | 89.50 | -1.16% | 24,186 |
| Feb 11, 2026 | 90.78 | 90.88 | 90.43 | 90.64 | 90.54 | 0.32% | 24,171 |
| Feb 10, 2026 | 90.46 | 90.56 | 90.29 | 90.35 | 90.25 | -0.04% | 18,753 |
| Feb 9, 2026 | 90.06 | 90.52 | 90.01 | 90.39 | 90.29 | 0.13% | 22,532 |
| Feb 6, 2026 | 89.16 | 90.37 | 89.16 | 90.27 | 90.17 | 2.03% | 21,354 |
| Feb 5, 2026 | 88.77 | 88.97 | 88.31 | 88.47 | 88.38 | -0.74% | 25,184 |
| Feb 4, 2026 | 88.73 | 89.29 | 88.73 | 89.13 | 89.04 | 0.68% | 16,437 |
| Feb 3, 2026 | 88.31 | 88.89 | 87.89 | 88.53 | 88.44 | 0.14% | 15,865 |
| Feb 2, 2026 | 87.75 | 88.46 | 87.75 | 88.41 | 88.32 | 0.58% | 30,326 |
| Jan 30, 2026 | 87.49 | 88.02 | 87.19 | 87.90 | 87.81 | 0.24% | 33,318 |
| Jan 29, 2026 | 87.70 | 88.00 | 87.15 | 87.69 | 87.60 | 0.46% | 20,357 |
| Jan 28, 2026 | 87.57 | 87.66 | 87.21 | 87.29 | 87.20 | -0.21% | 48,184 |
| Jan 27, 2026 | 87.16 | 87.53 | 87.16 | 87.47 | 87.38 | 0.13% | 46,912 |
| Jan 26, 2026 | 87.12 | 87.47 | 87.12 | 87.36 | 87.20 | 0.51% | 10,364 |
| Jan 23, 2026 | 87.01 | 87.01 | 86.61 | 86.92 | 86.76 | -0.13% | 23,390 |
| Jan 22, 2026 | 87.19 | 87.48 | 87.02 | 87.03 | 86.87 | 0.14% | 18,212 |
| Jan 21, 2026 | 86.30 | 87.13 | 86.30 | 86.91 | 86.75 | 1.12% | 32,295 |
| Jan 20, 2026 | 86.35 | 86.64 | 85.91 | 85.95 | 85.80 | -1.57% | 38,077 |
| Jan 16, 2026 | 87.30 | 87.47 | 87.16 | 87.32 | 87.16 | 0.08% | 24,759 |
| Jan 15, 2026 | 87.21 | 87.51 | 87.17 | 87.25 | 87.09 | 0.39% | 11,470 |
| Jan 14, 2026 | 86.50 | 86.92 | 86.46 | 86.92 | 86.76 | 0.25% | 16,318 |
| Jan 13, 2026 | 86.92 | 87.00 | 86.49 | 86.70 | 86.54 | -0.14% | 17,497 |
| Jan 12, 2026 | 86.50 | 86.85 | 86.46 | 86.82 | 86.66 | 0.12% | 25,010 |
| Jan 9, 2026 | 86.51 | 86.95 | 86.51 | 86.72 | 86.56 | 0.38% | 32,046 |
| Jan 8, 2026 | 85.72 | 86.45 | 85.72 | 86.39 | 86.23 | 0.65% | 11,151 |
| Jan 7, 2026 | 86.04 | 86.28 | 85.69 | 85.83 | 85.68 | -0.76% | 22,024 |
| Jan 6, 2026 | 86.00 | 86.55 | 86.00 | 86.49 | 86.33 | 0.50% | 28,833 |
| Jan 5, 2026 | 85.74 | 86.16 | 85.74 | 86.06 | 85.91 | 0.75% | 98,380 |
| Jan 2, 2026 | 85.14 | 85.58 | 84.98 | 85.42 | 85.27 | 0.64% | 158,672 |
| Dec 31, 2025 | 85.56 | 85.56 | 84.88 | 84.88 | 84.73 | -0.79% | 9,518 |
| Dec 30, 2025 | 85.65 | 85.66 | 85.42 | 85.56 | 85.41 | 0.02% | 31,938 |
| Dec 29, 2025 | 85.67 | 85.72 | 85.46 | 85.54 | 85.39 | -0.19% | 81,820 |
| Dec 26, 2025 | 85.70 | 85.87 | 85.53 | 85.70 | 85.55 | -0.44% | 120,834 |
| Dec 24, 2025 | 85.66 | 86.13 | 85.66 | 86.08 | 85.65 | 0.44% | 5,724 |
| Dec 23, 2025 | 85.47 | 85.76 | 85.47 | 85.70 | 85.27 | 0.16% | 11,050 |
| Dec 22, 2025 | 85.17 | 85.58 | 85.17 | 85.56 | 85.14 | 0.78% | 16,162 |
| Dec 19, 2025 | 84.76 | 85.14 | 84.76 | 84.90 | 84.48 | 0.34% | 20,073 |
| Dec 18, 2025 | 84.97 | 85.23 | 84.60 | 84.61 | 84.19 | -0.07% | 59,024 |
| Dec 17, 2025 | 84.92 | 85.06 | 84.48 | 84.67 | 84.25 | -0.11% | 16,783 |
| Dec 16, 2025 | 85.30 | 85.30 | 84.56 | 84.76 | 84.34 | -0.85% | 24,930 |
| Dec 15, 2025 | 85.69 | 85.69 | 85.25 | 85.49 | 85.06 | 0.26% | 42,516 |
| Dec 12, 2025 | 85.86 | 85.86 | 85.19 | 85.27 | 84.85 | -0.56% | 42,823 |
| Dec 11, 2025 | 85.24 | 85.85 | 85.24 | 85.75 | 85.32 | 0.37% | 77,040 |
| Dec 10, 2025 | 84.45 | 85.48 | 84.45 | 85.43 | 85.01 | 1.16% | 19,400 |
| Dec 9, 2025 | 84.73 | 85.04 | 84.41 | 84.45 | 84.03 | -0.22% | 17,470 |
| Dec 8, 2025 | 85.06 | 85.10 | 84.61 | 84.64 | 84.22 | -0.45% | 21,189 |
| Dec 5, 2025 | 85.20 | 85.42 | 85.02 | 85.02 | 84.60 | -0.11% | 11,017 |
| Dec 4, 2025 | 85.30 | 85.33 | 85.02 | 85.11 | 84.69 | -0.13% | 8,872 |
| Dec 3, 2025 | 84.65 | 85.34 | 84.65 | 85.22 | 84.80 | 0.74% | 16,376 |
| Dec 2, 2025 | 84.92 | 84.92 | 84.45 | 84.60 | 84.17 | -0.15% | 10,834 |
| Dec 1, 2025 | 84.85 | 85.18 | 84.72 | 84.72 | 84.30 | -0.57% | 19,608 |
| Nov 28, 2025 | 84.95 | 85.24 | 84.95 | 85.20 | 84.78 | 0.31% | 11,083 |
| Nov 26, 2025 | 84.60 | 85.16 | 84.56 | 84.94 | 84.52 | 0.71% | 33,530 |
| Nov 25, 2025 | 83.57 | 84.50 | 83.57 | 84.34 | 83.92 | 0.93% | 25,425 |
| Nov 24, 2025 | 83.50 | 83.65 | 82.99 | 83.56 | 83.15 | 0.17% | 16,841 |
| Nov 21, 2025 | 82.77 | 83.81 | 82.60 | 83.42 | 82.91 | 1.21% | 28,029 |
| Nov 20, 2025 | 83.73 | 84.07 | 82.40 | 82.42 | 81.91 | -0.65% | 24,328 |
| Nov 19, 2025 | 83.01 | 83.34 | 82.74 | 82.96 | 82.45 | -0.20% | 18,715 |
| Nov 18, 2025 | 82.98 | 83.47 | 82.70 | 83.13 | 82.62 | 0.05% | 21,981 |
| Nov 17, 2025 | 83.91 | 84.01 | 82.96 | 83.09 | 82.58 | -1.01% | 13,148 |
| Nov 14, 2025 | 83.68 | 84.26 | 83.46 | 83.93 | 83.42 | -0.13% | 16,084 |
| Nov 13, 2025 | 84.67 | 84.74 | 83.93 | 84.04 | 83.52 | -0.83% | 11,827 |
| Nov 12, 2025 | 84.65 | 85.00 | 84.65 | 84.74 | 84.22 | 0.21% | 25,982 |
| Nov 11, 2025 | 83.94 | 84.65 | 83.94 | 84.56 | 84.04 | 0.71% | 10,880 |
| Nov 10, 2025 | 83.65 | 84.01 | 83.42 | 83.96 | 83.44 | 0.83% | 17,147 |
| Nov 7, 2025 | 82.85 | 83.32 | 82.61 | 83.27 | 82.76 | 0.43% | 22,763 |
| Nov 6, 2025 | 83.09 | 83.27 | 82.77 | 82.91 | 82.40 | -0.29% | 32,114 |
| Nov 5, 2025 | 83.09 | 83.53 | 83.01 | 83.15 | 82.64 | 0.18% | 14,914 |
| Nov 4, 2025 | 82.79 | 83.09 | 82.70 | 83.00 | 82.49 | -0.18% | 25,434 |
| Nov 3, 2025 | 83.47 | 83.47 | 82.87 | 83.15 | 82.64 | -0.50% | 52,533 |
| Oct 31, 2025 | 83.51 | 83.70 | 83.17 | 83.57 | 83.05 | 0.01% | 13,790 |
| Oct 30, 2025 | 83.60 | 84.22 | 83.56 | 83.56 | 83.05 | -0.25% | 18,217 |
| Oct 29, 2025 | 84.43 | 84.47 | 83.59 | 83.77 | 83.25 | -0.71% | 75,846 |
| Oct 28, 2025 | 84.90 | 84.90 | 84.37 | 84.37 | 83.85 | -0.59% | 46,664 |
| Oct 27, 2025 | 84.78 | 85.00 | 84.65 | 84.87 | 84.24 | 0.45% | 21,524 |
| Oct 24, 2025 | 84.50 | 84.65 | 84.44 | 84.49 | 83.87 | 0.51% | 32,708 |
| Oct 23, 2025 | 84.06 | 84.22 | 83.82 | 84.06 | 83.44 | 0.13% | 46,944 |
| Oct 22, 2025 | 84.14 | 84.23 | 83.67 | 83.95 | 83.33 | -0.08% | 55,614 |
| Oct 21, 2025 | 84.15 | 84.27 | 83.98 | 84.02 | 83.40 | -0.19% | 29,271 |
| Oct 20, 2025 | 83.89 | 84.25 | 83.80 | 84.18 | 83.56 | 0.84% | 34,230 |
| Oct 17, 2025 | 82.95 | 83.52 | 82.92 | 83.48 | 82.86 | 0.77% | 14,690 |
| Oct 16, 2025 | 83.92 | 83.92 | 82.71 | 82.84 | 82.23 | -1.13% | 18,887 |
| Oct 15, 2025 | 83.96 | 84.35 | 83.15 | 83.79 | 83.17 | 0.37% | 23,018 |
| Oct 14, 2025 | 82.48 | 83.75 | 82.48 | 83.48 | 82.86 | 0.65% | 25,230 |
| Oct 13, 2025 | 82.70 | 83.07 | 82.70 | 82.94 | 82.33 | 0.95% | 69,024 |
| Oct 10, 2025 | 83.87 | 83.87 | 82.16 | 82.16 | 81.55 | -1.78% | 15,318 |