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
2024-12-31 50.97 51.18 50.73 50.97 0.1M
2024-12-30 50.81 50.95 50.31 50.79 0.2M
2024-12-27 51.22 51.54 50.80 51.01 0.2M
2024-12-26 51.19 51.49 51.00 51.42 0.2M
2024-12-24 51.19 51.52 50.94 51.52 0.1M
2024-12-23 50.85 51.14 50.61 51.12 1.0M
2024-12-20 50.36 51.42 50.22 51.06 0.1M
2024-12-19 51.02 51.31 50.49 50.53 0.2M
2024-12-18 52.55 52.66 50.65 50.68 0.2M
2024-12-17 52.87 53.03 52.34 52.51 0.1M
2024-12-16 53.26 53.50 53.02 53.08 0.1M
2024-12-13 53.55 53.55 53.14 53.31 0.1M
2024-12-12 53.70 53.79 53.48 53.48 0.2M
2024-12-11 53.77 53.85 53.57 53.76 0.2M
2024-12-10 53.82 53.88 53.26 53.45 0.2M
2024-12-09 54.48 54.48 53.86 53.86 0.1M
2024-12-06 54.67 54.74 54.12 54.21 0.1M
2024-12-05 54.74 54.86 54.41 54.48 0.1M
2024-12-04 54.82 54.93 54.43 54.71 0.1M
2024-12-03 55.14 55.18 54.67 54.85 0.2M
2024-12-02 55.35 55.35 54.86 55.00 0.2M
2024-11-29 55.46 55.61 55.32 55.38 0.0M
2024-11-27 55.57 55.80 55.19 55.25 0.1M
2024-11-26 55.42 55.42 55.04 55.31 0.2M
2024-11-25 55.41 55.92 55.41 55.55 0.2M
2024-11-22 54.48 55.05 54.48 55.04 0.1M
2024-11-21 53.67 54.45 53.59 54.31 0.2M
2024-11-20 53.24 53.47 53.04 53.43 0.2M
2024-11-19 52.80 53.22 52.68 53.22 0.1M
2024-11-18 53.13 53.49 53.10 53.26 0.1M
2024-11-15 53.20 53.35 52.90 53.03 0.1M
2024-11-14 53.67 53.75 53.16 53.21 0.1M
2024-11-13 53.85 54.07 53.53 53.53 0.2M
2024-11-12 54.05 54.22 53.54 53.70 0.3M
2024-11-11 54.02 54.41 53.98 54.20 0.1M
2024-11-08 53.41 53.75 53.24 53.63 0.1M
2024-11-07 53.66 53.72 53.24 53.37 0.1M
2024-11-06 53.23 53.64 52.91 53.55 0.1M
2024-11-05 50.74 51.49 50.58 51.49 0.1M
2024-11-04 50.74 51.12 50.65 50.80 0.2M
2024-11-01 51.10 51.23 50.62 50.64 0.1M
2024-10-31 51.36 51.60 50.88 50.88 0.1M
2024-10-30 51.19 51.81 51.18 51.39 0.1M
2024-10-29 51.16 51.27 50.98 51.15 0.2M
2024-10-28 51.14 51.57 51.14 51.49 0.1M
2024-10-25 51.61 51.61 50.93 50.97 0.1M
2024-10-24 51.42 51.42 51.12 51.35 0.1M
2024-10-23 51.19 51.47 50.94 51.22 0.1M
2024-10-22 51.39 51.41 51.10 51.31 0.1M
2024-10-21 52.23 52.23 51.51 51.51 0.1M
2024-10-18 52.29 52.34 52.08 52.30 0.1M
2024-10-17 52.31 52.35 52.10 52.24 0.1M
2024-10-16 51.95 52.33 51.94 52.22 0.1M
2024-10-15 51.68 52.23 51.63 51.68 0.1M
2024-10-14 51.42 51.74 51.20 51.68 0.1M
2024-10-11 50.68 51.40 50.68 51.34 0.1M
2024-10-10 50.73 50.80 50.48 50.66 0.2M
2024-10-09 50.59 51.02 50.50 50.83 0.1M
2024-10-08 50.76 50.82 50.49 50.59 0.2M
2024-10-07 51.05 51.05 50.48 50.75 0.1M
2024-10-04 51.17 51.29 50.80 51.18 0.1M
2024-10-03 50.64 50.77 50.23 50.66 0.1M
2024-10-02 50.71 51.02 50.59 50.71 0.1M
2024-10-01 51.08 51.08 50.43 50.90 0.2M
2024-09-30 50.93 51.20 50.72 51.13 0.1M
2024-09-27 51.16 51.46 50.94 51.10 0.1M
2024-09-26 50.81 51.04 50.72 50.83 0.2M
2024-09-25 50.92 50.95 50.40 50.43 0.2M
2024-09-24 51.20 51.33 50.99 50.99 0.1M
2024-09-23 50.89 51.14 50.83 51.03 0.6M
2024-09-20 50.95 50.95 50.51 50.71 0.1M
2024-09-19 51.02 51.07 50.58 51.01 0.1M
2024-09-18 50.23 50.97 50.10 50.23 0.1M
2024-09-17 50.19 50.53 50.07 50.23 0.1M
2024-09-16 49.68 50.00 49.62 49.94 0.1M
2024-09-13 48.97 49.53 48.97 49.49 0.1M
2024-09-12 48.40 48.69 48.24 48.65 0.1M
2024-09-11 48.25 48.31 47.38 48.29 0.1M
2024-09-10 48.51 48.51 47.94 48.28 0.1M
2024-09-09 48.45 48.76 48.29 48.49 0.1M
2024-09-06 48.93 49.20 48.17 48.26 0.1M
2024-09-05 49.31 49.45 48.71 48.83 0.1M
2024-09-04 49.27 49.58 49.04 49.17 0.1M
2024-09-03 49.94 50.11 49.23 49.32 0.1M
2024-08-30 50.09 50.32 49.74 50.32 0.1M
2024-08-29 50.00 50.23 49.55 49.94 0.2M
2024-08-28 49.62 49.94 49.50 49.73 0.1M
2024-08-27 49.72 49.90 49.65 49.76 0.1M
2024-08-26 50.44 50.55 50.03 50.04 0.1M
2024-08-23 49.33 50.25 49.33 50.12 0.1M
2024-08-22 49.23 49.31 49.03 49.08 0.1M
2024-08-21 49.02 49.22 48.85 49.19 0.1M
2024-08-20 49.15 49.16 48.75 48.75 0.1M
2024-08-19 48.97 49.28 48.95 49.28 0.1M
2024-08-16 48.58 48.97 48.56 48.91 0.1M
2024-08-15 48.57 48.86 48.44 48.68 0.1M
2024-08-14 48.07 48.12 47.82 48.03 0.1M
2024-08-13 47.62 48.01 47.42 47.92 0.1M
2024-08-12 47.83 47.83 47.35 47.36 0.1M
2024-08-09 47.73 47.83 47.32 47.73 0.1M
2024-08-08 47.21 47.74 47.17 47.66 0.1M
2024-08-07 47.71 47.90 46.78 46.86 0.1M
2024-08-06 46.70 47.67 46.42 47.09 0.1M
2024-08-05 46.26 47.13 45.87 46.58 0.2M
2024-08-02 48.35 48.38 47.46 47.90 0.1M
2024-08-01 50.23 50.46 48.88 49.12 0.2M
2024-07-31 50.32 50.75 49.98 50.11 0.1M
2024-07-30 49.78 50.07 49.70 49.98 0.1M
2024-07-29 49.85 49.87 49.45 49.65 0.1M
2024-07-26 49.33 49.78 49.33 49.68 0.1M
2024-07-25 48.53 49.52 48.51 48.91 0.2M
2024-07-24 49.07 49.33 48.43 48.43 0.1M
2024-07-23 49.06 49.37 48.98 49.19 0.1M
2024-07-22 48.80 49.20 48.43 49.14 0.1M
2024-07-19 48.94 48.94 48.55 48.66 0.6M
2024-07-18 49.38 49.97 48.94 48.99 0.1M
2024-07-17 49.31 49.99 49.31 49.47 0.1M
2024-07-16 48.71 49.70 48.71 49.65 0.2M
2024-07-15 48.41 48.84 48.31 48.54 0.2M
2024-07-12 48.06 48.47 48.06 48.25 0.1M
2024-07-11 47.26 47.90 47.22 47.81 0.1M
2024-07-10 46.37 46.80 46.33 46.76 0.1M
2024-07-09 46.30 46.59 46.16 46.25 0.1M
2024-07-08 46.37 46.61 46.25 46.38 0.1M
2024-07-05 46.55 46.55 46.06 46.17 0.1M
2024-07-03 46.62 46.90 46.57 46.57 0.1M
2024-07-02 46.44 46.57 46.37 46.53 0.1M
2024-07-01 46.94 46.97 46.35 46.41 0.3M
2024-06-28 46.76 47.03 46.53 46.77 0.3M
2024-06-27 46.54 46.56 46.34 46.54 0.1M
2024-06-26 46.58 46.58 46.35 46.52 0.4M
2024-06-25 47.21 47.21 46.59 46.68 0.2M
2024-06-24 46.97 47.63 46.97 47.39 0.1M
2024-06-21 46.96 46.96 46.67 46.91 0.1M
2024-06-20 46.85 47.07 46.80 46.87 0.1M
2024-06-18 46.65 46.93 46.65 46.90 0.1M
2024-06-17 46.24 46.70 46.13 46.65 0.1M
2024-06-14 46.49 46.61 46.11 46.27 0.1M
2024-06-13 47.17 47.17 46.61 46.89 0.1M
2024-06-12 47.51 47.73 47.06 47.14 0.1M
2024-06-11 46.76 46.82 46.43 46.76 0.1M
2024-06-10 46.62 47.03 46.50 47.00 0.1M
2024-06-07 46.82 47.06 46.72 46.81 0.2M
2024-06-06 47.25 47.36 46.96 47.05 0.1M
2024-06-05 47.26 47.37 46.96 47.36 0.1M
2024-06-04 47.39 47.47 47.05 47.12 0.1M
2024-06-03 48.25 48.25 47.38 47.64 0.1M
2024-05-31 47.65 48.11 47.47 48.11 0.4M
2024-05-30 47.11 47.48 47.09 47.48 0.1M
2024-05-29 47.17 47.17 46.86 46.95 0.1M
2024-05-28 48.01 48.07 47.49 47.55 0.3M
2024-05-24 47.76 47.94 47.69 47.87 0.1M
2024-05-23 48.33 48.33 47.52 47.56 0.1M
2024-05-22 48.47 48.54 48.07 48.18 0.2M
2024-05-21 48.48 48.64 48.44 48.57 0.1M
2024-05-20 48.77 48.83 48.57 48.65 0.1M
2024-05-17 48.66 48.73 48.60 48.73 0.1M
2024-05-16 48.79 48.87 48.62 48.62 0.1M
2024-05-15 48.90 48.96 48.72 48.78 0.1M
2024-05-14 48.50 48.63 48.37 48.50 0.1M
2024-05-13 48.55 48.62 48.23 48.28 0.1M
2024-05-10 48.50 48.52 48.20 48.30 0.1M
2024-05-09 47.84 48.29 47.83 48.27 0.1M
2024-05-08 47.56 47.81 47.53 47.81 0.1M
2024-05-07 47.77 48.00 47.73 47.74 0.1M
2024-05-06 47.45 47.66 47.35 47.66 0.1M
2024-05-03 47.21 47.37 46.97 47.07 0.1M
2024-05-02 46.60 46.79 46.25 46.67 0.1M
2024-05-01 46.22 46.90 46.09 46.24 0.1M
2024-04-30 46.76 46.78 46.23 46.23 0.1M
2024-04-29 46.84 47.06 46.81 47.00 0.1M
2024-04-26 46.68 46.86 46.58 46.61 0.2M
2024-04-25 46.55 46.71 46.19 46.58 0.1M
2024-04-24 46.68 46.99 46.46 46.92 0.1M
2024-04-23 46.45 46.96 46.40 46.78 0.1M
2024-04-22 46.23 46.70 45.91 46.48 0.1M
2024-04-19 45.58 46.11 45.58 46.02 0.1M
2024-04-18 45.82 45.98 45.45 45.65 0.1M
2024-04-17 46.01 46.07 45.51 45.60 0.2M
2024-04-16 45.93 45.96 45.47 45.75 0.2M
2024-04-15 46.80 47.02 45.88 46.05 0.1M
2024-04-12 46.90 47.04 46.32 46.43 0.1M
2024-04-11 47.35 47.35 46.86 47.12 0.1M
2024-04-10 47.49 47.65 47.05 47.19 0.1M
2024-04-09 48.35 48.41 47.92 48.23 0.1M
2024-04-08 48.11 48.34 48.04 48.16 0.1M
2024-04-05 47.68 48.06 47.59 47.91 0.1M
2024-04-04 48.51 48.54 47.58 47.66 0.2M
2024-04-03 47.91 48.19 47.91 48.10 0.1M
2024-04-02 48.14 48.14 47.80 47.95 0.2M
2024-04-01 48.85 48.85 48.40 48.41 0.1M
2024-03-28 48.59 48.85 48.58 48.77 0.2M
2024-03-27 47.83 48.50 47.83 48.48 0.1M
2024-03-26 47.90 47.93 47.52 47.52 0.5M
2024-03-25 47.77 47.94 47.69 47.69 0.1M
2024-03-22 48.12 48.17 47.66 47.66 0.1M
2024-03-21 47.92 48.33 47.92 48.23 0.1M
2024-03-20 47.06 47.84 47.01 47.76 0.1M
2024-03-19 46.58 47.12 46.58 47.07 0.1M
2024-03-18 46.81 46.91 46.60 46.67 0.1M
2024-03-15 46.56 46.91 46.56 46.73 0.1M
2024-03-14 47.18 47.24 46.40 46.72 0.1M
2024-03-13 47.06 47.37 47.06 47.17 0.2M
2024-03-12 46.97 47.11 46.71 46.97 0.2M
2024-03-11 46.89 47.05 46.71 46.97 0.1M
2024-03-08 47.13 47.35 46.87 46.95 0.1M
2024-03-07 46.90 47.12 46.89 46.99 0.1M
2024-03-06 46.67 46.78 46.41 46.64 0.1M
2024-03-05 46.28 46.73 46.23 46.44 0.1M
2024-03-04 46.45 46.64 46.37 46.42 0.1M
2024-03-01 46.17 46.32 45.87 46.29 0.2M
2024-02-29 46.15 46.33 45.95 46.15 0.1M
2024-02-28 45.78 46.06 45.69 45.95 0.1M
2024-02-27 45.90 45.96 45.75 45.96 0.1M
2024-02-26 45.88 46.01 45.57 45.68 0.1M
2024-02-23 45.81 46.07 45.73 45.88 0.1M
2024-02-22 45.74 45.94 45.62 45.88 0.1M
2024-02-21 45.44 45.66 45.32 45.65 0.1M
2024-02-20 45.31 45.63 45.20 45.52 0.1M
2024-02-16 45.52 45.88 45.45 45.59 0.1M
2024-02-15 45.16 45.79 45.16 45.74 0.2M
2024-02-14 44.78 44.97 44.44 44.89 0.1M
2024-02-13 44.63 44.67 44.07 44.40 0.2M
2024-02-12 44.95 45.62 44.95 45.42 0.2M
2024-02-09 44.76 44.90 44.55 44.90 0.1M
2024-02-08 44.44 44.71 44.36 44.70 0.2M
2024-02-07 44.55 44.57 44.08 44.43 0.2M
2024-02-06 44.20 44.47 44.13 44.37 0.2M
2024-02-05 44.45 44.45 43.98 44.21 0.2M
2024-02-02 44.65 45.02 44.32 44.78 0.2M
2024-02-01 44.90 44.98 44.17 44.95 0.1M
2024-01-31 45.47 45.55 44.66 44.69 0.3M
2024-01-30 45.52 45.81 45.46 45.71 0.2M
2024-01-29 45.42 45.71 45.26 45.71 0.2M
2024-01-26 45.49 45.66 45.31 45.43 0.1M
2024-01-25 45.34 45.48 45.01 45.33 0.3M
2024-01-24 45.58 45.60 44.99 45.05 0.2M
2024-01-23 45.56 45.67 45.11 45.27 0.1M
2024-01-22 45.12 45.48 45.11 45.36 0.2M
2024-01-19 44.59 44.98 44.29 44.89 0.2M
2024-01-18 44.49 44.54 44.12 44.50 0.2M
2024-01-17 44.31 44.66 44.17 44.36 0.1M
2024-01-16 44.82 44.84 44.54 44.73 0.2M
2024-01-12 45.48 45.57 44.95 45.07 0.3M
2024-01-11 45.26 45.26 44.81 45.14 0.2M
2024-01-10 45.23 45.44 45.12 45.33 0.1M
2024-01-09 45.31 45.41 45.09 45.31 0.2M
2024-01-08 45.12 45.58 44.99 45.58 0.2M
2024-01-05 44.75 45.41 44.75 45.15 0.2M
2024-01-04 44.95 45.16 44.87 44.90 0.2M
2024-01-03 45.46 45.46 44.90 44.96 0.2M
2024-01-02 45.42 46.00 45.42 45.76 0.5M