WisdomTree US Total Dividend ETF (DTD)
79.08
+0.68
(+0.87%)
USD |
NYSEARCA |
Nov 21, 12:52
DTD Price: 79.08 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 78.33 | 78.43 | 78.01 | 78.40 | 29404.00 |
| Nov 19, 2024 | 77.90 | 78.46 | 77.80 | 78.32 | 17867.00 |
| Nov 18, 2024 | 78.21 | 78.57 | 78.16 | 78.49 | 20259.00 |
| Nov 15, 2024 | 78.45 | 78.51 | 77.97 | 78.21 | 44085.00 |
| Nov 14, 2024 | 78.90 | 79.15 | 78.62 | 78.65 | 18084.00 |
| Nov 13, 2024 | 79.09 | 79.25 | 78.95 | 79.09 | 18357.00 |
| Nov 12, 2024 | 79.51 | 79.55 | 78.89 | 79.00 | 19403.00 |
| Nov 11, 2024 | 79.62 | 79.69 | 79.44 | 79.44 | 19505.00 |
| Nov 08, 2024 | 79.06 | 79.58 | 79.06 | 79.36 | 17942.00 |
| Nov 07, 2024 | 79.05 | 79.13 | 78.84 | 78.99 | 19032.00 |
| Nov 06, 2024 | 78.77 | 79.06 | 78.59 | 78.92 | 20344.00 |
| Nov 05, 2024 | 76.23 | 77.00 | 76.23 | 76.99 | 27564.00 |
| Nov 04, 2024 | 76.29 | 76.42 | 75.99 | 76.07 | 45836.00 |
| Nov 01, 2024 | 76.63 | 76.75 | 76.23 | 76.23 | 8282.00 |
| Oct 31, 2024 | 76.86 | 76.86 | 76.32 | 76.35 | 25403.00 |
| Oct 30, 2024 | 76.98 | 77.37 | 76.98 | 77.01 | 10390.00 |
| Oct 29, 2024 | 77.08 | 77.26 | 76.98 | 76.98 | 48746.00 |
| Oct 28, 2024 | 77.16 | 77.39 | 77.16 | 77.28 | 21023.00 |
| Oct 25, 2024 | 77.80 | 77.80 | 76.93 | 77.03 | 18764.00 |
| Oct 24, 2024 | 77.61 | 77.61 | 77.23 | 77.51 | 11266.00 |
| Oct 23, 2024 | 77.62 | 77.75 | 77.14 | 77.51 | 12375.00 |
| Oct 22, 2024 | 77.51 | 77.91 | 77.43 | 77.90 | 16771.00 |
| Oct 21, 2024 | 78.30 | 78.32 | 77.69 | 77.79 | 14337.00 |
| Oct 18, 2024 | 78.30 | 78.48 | 78.18 | 78.41 | 11903.00 |
| Oct 17, 2024 | 78.57 | 78.57 | 78.26 | 78.37 | 21901.00 |
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
33.65
Minimum
Mar 23 2020
79.44
Maximum
Nov 11 2024
59.63
Average
60.65
Median
Jul 28 2022