WisdomTree U.S. Total Dividend Fund (DTD)

NYSEARCA: DTD · Real-Time Price · USD

90.06

0.00 (0.00%)

At close: Apr 28, 2026, 4:00 PM EDT

90.09

+0.03 (0.03%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.39	90.42	89.99	90.06	90.06	-	112,967
Apr 27, 2026	90.03	90.33	90.03	90.06	90.06	-0.24%	12,292
Apr 24, 2026	90.50	90.50	90.11	90.28	90.15	-0.26%	14,142
Apr 23, 2026	90.21	90.75	89.98	90.51	90.38	0.39%	26,446
Apr 22, 2026	90.41	90.44	90.00	90.16	90.04	0.16%	13,511
Apr 21, 2026	90.78	90.78	89.89	90.02	89.90	-0.57%	15,976
Apr 20, 2026	90.55	90.79	90.47	90.54	90.41	-0.01%	18,564
Apr 17, 2026	89.94	90.88	89.94	90.54	90.41	0.88%	19,124
Apr 16, 2026	89.44	89.80	89.44	89.75	89.62	0.33%	19,689
Apr 15, 2026	89.45	89.61	89.15	89.46	89.33	0.12%	89,959
Apr 14, 2026	88.92	89.45	88.80	89.35	89.23	0.41%	43,248
Apr 13, 2026	88.36	88.99	88.12	88.99	88.87	0.51%	17,457
Apr 10, 2026	89.08	89.08	88.44	88.54	88.42	-0.47%	24,139
Apr 9, 2026	88.30	89.18	88.30	88.96	88.84	0.47%	13,791
Apr 8, 2026	88.09	88.58	87.92	88.54	88.42	1.90%	17,924
Apr 7, 2026	86.73	86.89	86.48	86.89	86.77	0.04%	15,577
Apr 6, 2026	86.50	86.90	86.50	86.85	86.73	0.29%	10,530
Apr 2, 2026	85.87	86.66	85.75	86.60	86.48	0.28%	14,859
Apr 1, 2026	86.50	86.70	86.27	86.36	86.24	-	24,548
Mar 31, 2026	85.45	86.36	85.20	86.36	86.24	1.94%	14,537
Mar 30, 2026	85.46	85.54	84.45	84.72	84.60	0.11%	22,623
Mar 27, 2026	85.43	85.60	84.63	84.63	84.51	-1.10%	55,762
Mar 26, 2026	85.83	86.39	85.56	85.57	85.45	-1.08%	12,662
Mar 25, 2026	86.67	86.83	86.32	86.51	86.18	0.41%	12,453
Mar 24, 2026	85.42	86.59	85.42	86.15	85.82	0.26%	19,321
Mar 23, 2026	86.13	86.61	85.89	85.93	85.60	1.08%	11,693
Mar 20, 2026	86.04	86.14	84.84	85.01	84.69	-1.31%	14,881
Mar 19, 2026	85.78	86.41	85.63	86.14	85.81	-0.01%	17,486
Mar 18, 2026	87.10	87.10	86.15	86.15	85.82	-1.45%	19,366
Mar 17, 2026	87.76	87.92	87.41	87.41	87.08	0.17%	13,279
Mar 16, 2026	87.33	87.62	87.15	87.26	86.93	0.66%	13,480
Mar 13, 2026	87.29	87.51	86.62	86.69	86.36	-0.12%	12,876
Mar 12, 2026	87.10	87.41	86.78	86.79	86.46	-1.03%	29,127
Mar 11, 2026	87.89	87.89	87.43	87.69	87.36	-0.28%	15,602
Mar 10, 2026	88.12	88.72	87.71	87.94	87.61	-0.23%	23,454
Mar 9, 2026	87.22	88.24	86.55	88.14	87.80	0.25%	14,588
Mar 6, 2026	87.91	88.21	87.30	87.92	87.59	-0.96%	34,582
Mar 5, 2026	89.25	89.46	88.39	88.77	88.43	-1.12%	38,707
Mar 4, 2026	89.61	89.91	89.10	89.78	89.43	0.24%	12,988
Mar 3, 2026	89.09	89.74	88.35	89.56	89.22	-0.83%	21,136
Mar 2, 2026	89.68	90.47	89.61	90.31	89.97	0.21%	27,293
Feb 27, 2026	89.79	90.12	89.58	90.12	89.78	-0.25%	57,013
Feb 26, 2026	90.47	90.47	89.93	90.35	90.01	-0.11%	18,266
Feb 25, 2026	90.31	90.46	89.93	90.45	90.11	0.51%	25,025
Feb 24, 2026	89.74	90.09	89.59	89.99	89.65	0.19%	18,021
Feb 23, 2026	90.30	90.43	89.55	89.82	89.38	-0.69%	17,561
Feb 20, 2026	89.84	90.44	89.74	90.44	90.00	0.46%	71,647
Feb 19, 2026	90.06	90.26	89.80	90.03	89.59	-0.18%	37,407
Feb 18, 2026	90.15	90.46	90.05	90.19	89.75	0.21%	11,406
Feb 17, 2026	90.10	90.22	89.49	90.00	89.56	0.05%	32,346
Feb 13, 2026	89.56	90.35	89.53	89.96	89.52	0.41%	20,767
Feb 12, 2026	90.82	91.02	89.59	89.59	89.15	-1.16%	24,186
Feb 11, 2026	90.78	90.88	90.43	90.64	90.20	0.32%	24,171
Feb 10, 2026	90.46	90.56	90.29	90.35	89.91	-0.04%	18,753
Feb 9, 2026	90.06	90.52	90.01	90.39	89.95	0.13%	22,532
Feb 6, 2026	89.16	90.37	89.16	90.27	89.83	2.03%	21,354
Feb 5, 2026	88.77	88.97	88.31	88.47	88.04	-0.74%	25,184
Feb 4, 2026	88.73	89.29	88.73	89.13	88.70	0.68%	16,437
Feb 3, 2026	88.31	88.89	87.89	88.53	88.10	0.14%	15,865
Feb 2, 2026	87.75	88.46	87.75	88.41	87.98	0.58%	30,326
Jan 30, 2026	87.49	88.02	87.19	87.90	87.47	0.24%	33,318
Jan 29, 2026	87.70	88.00	87.15	87.69	87.26	0.46%	20,357
Jan 28, 2026	87.57	87.66	87.21	87.29	86.87	-0.21%	48,184
Jan 27, 2026	87.16	87.53	87.16	87.47	87.05	0.13%	46,912
Jan 26, 2026	87.12	87.47	87.12	87.36	86.87	0.51%	10,364
Jan 23, 2026	87.01	87.01	86.61	86.92	86.43	-0.13%	23,390
Jan 22, 2026	87.19	87.48	87.02	87.03	86.54	0.14%	18,212
Jan 21, 2026	86.30	87.13	86.30	86.91	86.42	1.12%	32,295
Jan 20, 2026	86.35	86.64	85.91	85.95	85.47	-1.57%	38,077
Jan 16, 2026	87.30	87.47	87.16	87.32	86.83	0.08%	24,759
Jan 15, 2026	87.21	87.51	87.17	87.25	86.76	0.39%	11,470
Jan 14, 2026	86.50	86.92	86.46	86.92	86.43	0.25%	16,318
Jan 13, 2026	86.92	87.00	86.49	86.70	86.21	-0.14%	17,497
Jan 12, 2026	86.50	86.85	86.46	86.82	86.33	0.12%	25,010
Jan 9, 2026	86.51	86.95	86.51	86.72	86.23	0.38%	32,046
Jan 8, 2026	85.72	86.45	85.72	86.39	85.91	0.65%	11,151
Jan 7, 2026	86.04	86.28	85.69	85.83	85.35	-0.76%	22,024
Jan 6, 2026	86.00	86.55	86.00	86.49	86.01	0.50%	28,833
Jan 5, 2026	85.74	86.16	85.74	86.06	85.58	0.75%	98,380
Jan 2, 2026	85.14	85.58	84.98	85.42	84.94	0.64%	158,672
Dec 31, 2025	85.56	85.56	84.88	84.88	84.40	-0.79%	9,518
Dec 30, 2025	85.65	85.66	85.42	85.56	85.08	0.02%	31,938
Dec 29, 2025	85.67	85.72	85.46	85.54	85.06	-0.19%	81,820
Dec 26, 2025	85.70	85.87	85.53	85.70	85.22	-0.44%	120,834
Dec 24, 2025	85.66	86.13	85.66	86.08	85.33	0.44%	5,724
Dec 23, 2025	85.47	85.76	85.47	85.70	84.95	0.16%	11,050
Dec 22, 2025	85.17	85.58	85.17	85.56	84.81	0.78%	16,162
Dec 19, 2025	84.76	85.14	84.76	84.90	84.16	0.34%	20,073
Dec 18, 2025	84.97	85.23	84.60	84.61	83.87	-0.07%	59,024
Dec 17, 2025	84.92	85.06	84.48	84.67	83.93	-0.11%	16,783
Dec 16, 2025	85.30	85.30	84.56	84.76	84.02	-0.85%	24,930
Dec 15, 2025	85.69	85.69	85.25	85.49	84.74	0.26%	42,516
Dec 12, 2025	85.86	85.86	85.19	85.27	84.52	-0.56%	42,823
Dec 11, 2025	85.24	85.85	85.24	85.75	85.00	0.37%	77,040
Dec 10, 2025	84.45	85.48	84.45	85.43	84.68	1.16%	19,400
Dec 9, 2025	84.73	85.04	84.41	84.45	83.71	-0.22%	17,470
Dec 8, 2025	85.06	85.10	84.61	84.64	83.90	-0.45%	21,189
Dec 5, 2025	85.20	85.42	85.02	85.02	84.28	-0.11%	11,017
Dec 4, 2025	85.30	85.33	85.02	85.11	84.36	-0.13%	8,872
Dec 3, 2025	84.65	85.34	84.65	85.22	84.47	0.74%	16,376