WisdomTree US Total Dividend ETF (DTD)
76.07
-0.16
(-0.21%)
USD |
NYSEARCA |
Nov 04, 12:58
DTD Price: 76.07 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 76.63 | 76.75 | 76.23 | 76.23 | 8281.00 |
| 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 |
| Oct 16, 2024 | 77.95 | 78.37 | 77.94 | 78.33 | 18161.00 |
| Oct 15, 2024 | 78.08 | 78.29 | 77.70 | 77.70 | 17658.00 |
| Oct 14, 2024 | 77.58 | 78.12 | 77.58 | 78.12 | 8684.00 |
| Oct 11, 2024 | 76.99 | 77.53 | 76.99 | 77.53 | 19581.00 |
| Oct 10, 2024 | 76.93 | 76.93 | 76.59 | 76.83 | 12151.00 |
| Oct 09, 2024 | 76.33 | 77.00 | 76.24 | 77.00 | 26485.00 |
| Oct 08, 2024 | 76.31 | 76.45 | 76.10 | 76.42 | 14443.00 |
| Oct 07, 2024 | 76.55 | 76.60 | 76.03 | 76.19 | 21274.00 |
| Oct 04, 2024 | 76.62 | 76.65 | 76.25 | 76.65 | 13748.00 |
| Oct 03, 2024 | 76.13 | 76.22 | 75.82 | 76.10 | 10483.00 |
| Oct 02, 2024 | 76.28 | 76.36 | 76.18 | 76.28 | 17453.00 |
| Oct 01, 2024 | 76.52 | 76.52 | 76.06 | 76.24 | 32338.00 |
| Sep 30, 2024 | 76.20 | 76.68 | 76.11 | 76.68 | 11429.00 |
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
78.41
Maximum
Oct 18 2024
59.35
Average
60.52
Median
Aug 02 2022