WisdomTree U.S. MidCap Dividend Fund

DON
🏛️ usa →
52.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.96 52.47 51.96 52.30 0.2M
2025-09-25 51.94 52.02 51.60 51.81 0.1M
2025-09-24 52.55 52.66 52.26 52.35 0.1M
2025-09-23 52.43 52.92 52.34 52.46 0.1M
2025-09-22 52.33 52.43 52.12 52.36 0.2M
2025-09-19 52.89 52.89 52.38 52.39 0.1M
2025-09-18 52.46 52.95 52.42 52.85 0.2M
2025-09-17 52.48 53.25 52.12 52.36 0.1M
2025-09-16 52.57 52.57 52.14 52.35 0.1M
2025-09-15 52.88 52.99 52.46 52.48 0.2M
2025-09-12 53.16 53.24 52.77 52.79 0.1M
2025-09-11 52.53 53.28 52.49 53.28 0.1M
2025-09-10 52.40 52.63 52.19 52.44 0.1M
2025-09-09 52.79 52.79 52.38 52.40 0.1M
2025-09-08 52.96 52.96 52.43 52.88 0.1M
2025-09-05 53.08 53.43 52.64 52.99 0.1M
2025-09-04 52.48 52.95 52.35 52.95 0.2M
2025-09-03 52.28 52.62 52.05 52.30 0.2M
2025-09-02 52.27 52.43 52.03 52.40 0.2M
2025-08-29 52.73 53.03 52.61 52.76 0.2M
2025-08-28 53.09 53.09 52.46 52.76 0.1M
2025-08-27 52.57 53.13 52.57 53.00 0.1M
2025-08-26 52.62 52.83 52.57 52.68 0.1M
2025-08-25 52.96 53.06 52.76 52.76 0.1M
2025-08-22 51.94 53.27 51.94 53.07 0.1M
2025-08-21 51.56 51.85 51.49 51.71 0.1M
2025-08-20 51.93 52.08 51.63 51.72 0.1M
2025-08-19 51.62 52.17 51.62 51.90 0.2M
2025-08-18 51.64 51.66 51.46 51.54 0.1M
2025-08-15 51.99 52.09 51.57 51.57 0.1M
2025-08-14 51.93 52.01 51.67 51.89 0.1M
2025-08-13 51.63 52.47 51.57 52.47 0.1M
2025-08-12 50.83 51.55 50.70 51.55 0.1M
2025-08-11 50.71 50.89 50.45 50.55 0.2M
2025-08-08 50.79 50.92 50.59 50.71 0.2M
2025-08-07 51.13 51.13 50.34 50.53 0.1M
2025-08-06 50.89 50.97 50.67 50.68 0.1M
2025-08-05 50.74 50.87 50.35 50.74 0.1M
2025-08-04 50.20 50.66 50.07 50.63 0.1M
2025-08-01 50.25 50.25 49.44 50.02 0.1M
2025-07-31 50.63 51.00 50.47 50.61 0.1M
2025-07-30 51.39 51.39 50.55 50.85 0.1M
2025-07-29 51.41 51.43 51.14 51.28 0.1M
2025-07-28 51.59 51.59 51.20 51.26 0.1M
2025-07-25 51.53 51.65 51.17 51.61 0.1M
2025-07-24 51.71 51.82 51.34 51.34 0.1M
2025-07-23 51.85 51.89 51.67 51.80 0.1M
2025-07-22 50.94 51.64 50.94 51.52 0.1M
2025-07-21 51.20 51.30 50.74 50.74 0.1M
2025-07-18 51.32 51.32 50.91 51.09 0.1M
2025-07-17 50.60 51.15 50.54 51.13 0.1M
2025-07-16 50.60 50.71 50.04 50.69 0.1M
2025-07-15 51.49 51.49 50.39 50.39 0.1M
2025-07-14 51.23 51.41 51.04 51.35 0.1M
2025-07-11 51.45 51.49 51.11 51.34 0.1M
2025-07-10 51.37 51.93 51.27 51.74 0.1M
2025-07-09 51.56 51.62 51.09 51.44 0.1M
2025-07-08 51.09 51.55 51.08 51.29 0.2M
2025-07-07 51.39 51.65 50.83 51.11 0.1M
2025-07-03 51.51 51.74 51.48 51.63 0.1M
2025-07-02 51.10 51.42 50.78 51.42 0.1M
2025-07-01 49.98 51.38 49.98 50.95 0.2M
2025-06-30 50.13 50.14 49.88 50.12 0.1M
2025-06-27 50.12 50.33 49.76 49.97 0.1M
2025-06-26 49.51 49.98 49.51 49.92 0.1M
2025-06-25 49.90 49.90 49.31 49.31 0.2M
2025-06-24 50.04 50.21 49.88 50.05 0.1M
2025-06-23 49.27 49.80 49.02 49.74 0.1M
2025-06-20 49.35 49.49 49.07 49.27 0.1M
2025-06-18 49.07 49.51 48.95 49.19 0.1M
2025-06-17 49.21 49.37 48.96 48.96 0.1M
2025-06-16 49.42 49.70 49.31 49.36 0.1M
2025-06-13 49.40 49.56 48.98 49.09 0.1M
2025-06-12 49.41 49.76 49.29 49.76 0.1M
2025-06-11 49.97 50.07 49.52 49.59 0.1M
2025-06-10 49.78 49.98 49.58 49.86 0.2M
2025-06-09 49.64 49.88 49.39 49.62 0.1M
2025-06-06 49.34 49.52 49.15 49.46 0.1M
2025-06-05 49.10 49.17 48.70 48.90 0.1M
2025-06-04 49.39 49.39 48.96 48.96 0.1M
2025-06-03 48.82 49.41 48.59 49.28 0.2M
2025-06-02 48.96 48.96 48.32 48.87 0.1M
2025-05-30 48.96 49.20 48.73 49.01 0.1M
2025-05-29 49.22 49.24 48.72 49.24 0.1M
2025-05-28 49.59 49.59 48.93 49.01 0.2M
2025-05-27 49.08 49.52 48.71 49.49 0.1M
2025-05-23 48.02 48.67 48.02 48.50 0.1M
2025-05-22 48.61 48.88 48.27 48.59 0.1M
2025-05-21 49.61 49.65 48.73 48.73 0.1M
2025-05-20 50.22 50.35 49.96 50.05 0.1M
2025-05-19 49.81 50.29 49.81 50.29 0.1M
2025-05-16 49.82 50.37 49.73 50.37 0.1M
2025-05-15 49.41 49.87 49.36 49.87 0.2M
2025-05-14 49.78 49.78 49.33 49.48 0.2M
2025-05-13 49.94 50.08 49.78 49.89 0.2M
2025-05-12 49.94 50.23 49.50 49.85 0.1M
2025-05-09 48.59 48.64 48.28 48.46 0.1M
2025-05-08 48.32 48.87 48.10 48.40 0.2M
2025-05-07 47.99 48.19 47.69 47.94 0.2M
2025-05-06 47.73 48.09 47.49 47.73 0.2M
2025-05-05 47.94 48.33 47.81 47.95 0.2M
2025-05-02 47.95 48.32 47.74 48.27 0.1M
2025-05-01 47.33 47.75 46.89 47.37 0.1M
2025-04-30 46.95 47.33 46.36 47.16 0.2M
2025-04-29 47.13 47.61 46.93 47.44 0.1M
2025-04-28 47.18 47.49 46.87 47.24 0.2M
2025-04-25 47.19 47.22 46.78 47.06 0.1M
2025-04-24 46.83 47.52 46.61 47.44 0.1M
2025-04-23 47.31 48.00 46.54 46.65 0.3M
2025-04-22 45.76 46.45 45.76 46.41 0.2M
2025-04-21 45.90 45.90 44.88 45.34 0.1M
2025-04-17 45.87 46.50 45.86 46.24 0.1M
2025-04-16 46.04 46.33 45.35 45.65 0.2M
2025-04-15 46.25 46.62 46.05 46.12 0.1M
2025-04-14 46.29 46.41 45.64 46.28 0.1M
2025-04-11 44.99 45.70 44.22 45.57 0.3M
2025-04-10 45.69 45.74 43.98 44.91 0.2M
2025-04-09 42.80 46.87 42.50 46.63 0.4M
2025-04-08 45.64 45.64 42.70 43.28 0.4M
2025-04-07 43.56 45.98 42.83 44.20 1.0M
2025-04-04 45.99 45.99 44.61 44.97 0.6M
2025-04-03 48.61 48.70 47.25 47.33 0.4M
2025-04-02 49.27 50.22 49.27 50.22 0.1M
2025-04-01 49.42 49.81 49.01 49.64 0.2M
2025-03-31 48.81 49.71 48.72 49.52 0.1M
2025-03-28 49.79 49.87 48.94 49.16 0.1M
2025-03-27 49.94 50.11 49.58 49.79 0.2M
2025-03-26 49.96 50.34 49.80 49.96 0.1M
2025-03-25 50.29 50.29 49.81 50.00 0.1M
2025-03-24 49.77 50.28 49.66 50.20 0.2M
2025-03-21 49.22 49.46 48.93 49.23 0.1M
2025-03-20 49.59 49.98 49.51 49.60 0.1M
2025-03-19 49.43 50.08 49.39 49.85 0.1M
2025-03-18 49.57 49.63 49.27 49.38 0.1M
2025-03-17 49.07 49.79 49.05 49.70 0.1M
2025-03-14 48.49 49.08 48.23 49.01 0.1M
2025-03-13 48.63 48.85 47.91 48.02 0.1M
2025-03-12 49.24 49.24 48.41 48.68 0.2M
2025-03-11 49.52 49.61 48.66 48.89 0.1M
2025-03-10 49.83 50.32 49.14 49.39 0.1M
2025-03-07 49.66 50.33 49.41 50.15 0.1M
2025-03-06 49.61 49.95 49.34 49.61 0.2M
2025-03-05 49.64 50.19 49.30 50.11 0.2M
2025-03-04 50.48 50.48 49.51 49.71 0.2M
2025-03-03 51.62 51.88 50.52 50.77 0.1M
2025-02-28 51.07 51.47 50.80 51.46 0.2M
2025-02-27 51.16 51.42 50.90 50.95 0.1M
2025-02-26 51.51 51.67 51.11 51.20 0.2M
2025-02-25 51.29 51.57 51.08 51.40 0.1M
2025-02-24 51.35 51.48 51.08 51.25 0.2M
2025-02-21 52.03 52.03 51.03 51.22 0.1M
2025-02-20 51.94 51.97 51.51 51.80 0.2M
2025-02-19 52.01 52.17 51.78 52.03 0.2M
2025-02-18 51.91 52.25 51.71 52.25 0.3M
2025-02-14 52.00 52.26 51.75 51.76 0.1M
2025-02-13 51.55 51.89 51.43 51.89 0.1M
2025-02-12 51.29 51.50 51.15 51.31 0.1M
2025-02-11 51.49 51.87 51.46 51.87 0.1M
2025-02-10 51.92 51.95 51.52 51.64 0.2M
2025-02-07 52.13 52.13 51.56 51.65 0.1M
2025-02-06 52.40 52.40 51.78 52.06 0.1M
2025-02-05 52.01 52.14 51.77 52.14 0.2M
2025-02-04 51.73 52.04 51.60 51.91 0.2M
2025-02-03 51.44 52.06 50.96 51.79 0.4M
2025-01-31 52.84 52.91 52.22 52.36 0.2M
2025-01-30 52.69 53.08 52.47 52.88 0.1M
2025-01-29 52.57 52.84 52.23 52.39 0.1M
2025-01-28 52.75 52.89 52.40 52.60 0.1M
2025-01-27 52.48 53.00 52.48 52.79 0.1M
2025-01-24 52.65 52.77 52.47 52.66 0.1M
2025-01-23 52.57 52.72 52.38 52.61 0.1M
2025-01-22 53.00 53.00 52.51 52.59 0.1M
2025-01-21 52.67 53.08 52.66 53.02 0.1M
2025-01-17 52.35 52.53 52.28 52.43 0.1M
2025-01-16 51.71 52.21 51.65 52.08 0.1M
2025-01-15 52.18 52.18 51.56 51.68 0.2M
2025-01-14 50.74 51.21 50.68 51.21 0.1M
2025-01-13 49.64 50.45 49.61 50.41 0.1M
2025-01-10 50.27 50.32 49.69 49.78 0.1M
2025-01-08 50.50 50.77 50.23 50.71 0.1M
2025-01-07 51.11 51.26 50.44 50.73 0.2M
2025-01-06 51.33 51.54 50.86 50.92 0.1M
2025-01-03 50.91 51.17 50.55 51.16 0.1M
2025-01-02 51.26 51.39 50.58 50.67 0.2M