WisdomTree US High Dividend ETF (DHS)
85.98
-0.05
(-0.06%)
USD |
NYSEARCA |
May 10, 16:00
85.98
0.00 (0.00%)
After-Hours: 20:00
DHS Price: 85.98 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 85.25 | 86.06 | 85.25 | 86.03 | 33917.00 |
May 08, 2024 | 84.79 | 85.30 | 84.79 | 85.24 | 27818.00 |
May 07, 2024 | 85.05 | 85.36 | 85.04 | 85.04 | 28612.00 |
May 06, 2024 | 84.74 | 84.89 | 84.64 | 84.82 | 20578.00 |
May 03, 2024 | 84.49 | 84.73 | 84.00 | 84.37 | 48816.00 |
May 02, 2024 | 84.01 | 84.13 | 83.58 | 84.01 | 51315.00 |
May 01, 2024 | 83.37 | 84.28 | 83.24 | 83.44 | 21843.00 |
Apr 30, 2024 | 84.10 | 84.10 | 83.45 | 83.45 | 15002.00 |
Apr 29, 2024 | 84.15 | 84.54 | 84.15 | 84.39 | 20054.00 |
Apr 26, 2024 | 84.26 | 84.27 | 83.96 | 83.96 | 18549.00 |
Apr 25, 2024 | 84.59 | 84.59 | 83.92 | 84.44 | 25320.00 |
Apr 24, 2024 | 84.75 | 85.36 | 84.42 | 85.32 | 47670.00 |
Apr 23, 2024 | 84.59 | 85.46 | 84.59 | 85.28 | 34515.00 |
Apr 22, 2024 | 83.94 | 84.97 | 83.79 | 84.54 | 23860.00 |
Apr 19, 2024 | 82.64 | 83.80 | 82.64 | 83.79 | 15394.00 |
Apr 18, 2024 | 82.49 | 82.83 | 82.24 | 82.57 | 26260.00 |
Apr 17, 2024 | 82.19 | 82.71 | 81.92 | 82.24 | 20121.00 |
Apr 16, 2024 | 82.54 | 82.54 | 81.74 | 81.94 | 34847.00 |
Apr 15, 2024 | 83.44 | 83.81 | 82.18 | 82.50 | 48360.00 |
Apr 12, 2024 | 83.82 | 84.06 | 82.73 | 82.90 | 35595.00 |
Apr 11, 2024 | 84.65 | 84.65 | 83.60 | 84.02 | 22927.00 |
Apr 10, 2024 | 85.01 | 85.03 | 83.95 | 84.41 | 84066.00 |
Apr 09, 2024 | 85.69 | 86.00 | 85.35 | 85.98 | 34668.00 |
Apr 08, 2024 | 85.25 | 85.73 | 85.25 | 85.52 | 23007.00 |
Apr 05, 2024 | 85.01 | 85.40 | 84.49 | 85.15 | 56555.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
48.28
Minimum
Mar 23 2020
91.19
Maximum
Apr 20 2022
77.19
Average
78.70
Median
Jul 01 2021