WisdomTree US MidCap Dividend ETF (DON)
54.99
+0.68
(+1.25%)
USD |
NYSEARCA |
Nov 22, 13:59
DON Price: 54.99 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 53.64 | 54.45 | 53.59 | 54.31 | 161126.0 |
| Nov 20, 2024 | 53.15 | 53.47 | 53.04 | 53.43 | 162129.0 |
| Nov 19, 2024 | 52.76 | 53.22 | 52.68 | 53.22 | 94441.00 |
| Nov 18, 2024 | 53.22 | 53.49 | 53.10 | 53.26 | 85321.00 |
| Nov 15, 2024 | 53.25 | 53.35 | 52.90 | 53.03 | 101630.0 |
| Nov 14, 2024 | 53.75 | 53.75 | 53.16 | 53.21 | 143947.0 |
| Nov 13, 2024 | 53.88 | 54.07 | 53.53 | 53.53 | 217891.0 |
| Nov 12, 2024 | 54.15 | 54.22 | 53.54 | 53.70 | 301171.0 |
| Nov 11, 2024 | 53.98 | 54.41 | 53.98 | 54.20 | 102146.0 |
| Nov 08, 2024 | 53.41 | 53.75 | 53.24 | 53.63 | 133707.0 |
| Nov 07, 2024 | 53.66 | 53.72 | 53.24 | 53.37 | 145021.0 |
| Nov 06, 2024 | 53.23 | 53.64 | 52.91 | 53.55 | 104425.0 |
| Nov 05, 2024 | 50.74 | 51.49 | 50.58 | 51.49 | 71365.00 |
| Nov 04, 2024 | 50.74 | 51.12 | 50.65 | 50.80 | 196502.0 |
| Nov 01, 2024 | 51.10 | 51.23 | 50.62 | 50.64 | 77006.00 |
| Oct 31, 2024 | 51.36 | 51.60 | 50.88 | 50.88 | 78938.00 |
| Oct 30, 2024 | 51.19 | 51.81 | 51.18 | 51.39 | 77784.00 |
| Oct 29, 2024 | 51.16 | 51.27 | 50.98 | 51.15 | 162504.0 |
| Oct 28, 2024 | 51.14 | 51.57 | 51.14 | 51.49 | 106673.0 |
| Oct 25, 2024 | 51.61 | 51.61 | 50.93 | 50.97 | 64868.00 |
| Oct 24, 2024 | 51.42 | 51.42 | 51.12 | 51.35 | 67085.00 |
| Oct 23, 2024 | 51.19 | 51.47 | 50.94 | 51.22 | 92010.00 |
| Oct 22, 2024 | 51.39 | 51.41 | 51.10 | 51.31 | 107445.0 |
| Oct 21, 2024 | 52.23 | 52.23 | 51.51 | 51.51 | 86851.00 |
| Oct 18, 2024 | 52.29 | 52.34 | 52.08 | 52.30 | 88838.00 |
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
20.48
Minimum
Mar 23 2020
54.99
Maximum
Nov 22 2024
40.65
Average
41.94
Median
Aug 05 2021