WisdomTree U.S. Total Dividend Fund

DTD
🏛️ usa →
83.72
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 83.45 83.93 83.45 83.72 0.1M
2025-09-25 83.40 83.49 83.04 83.14 0.1M
2025-09-24 83.95 84.07 83.70 83.76 0.0M
2025-09-23 83.81 84.30 83.76 83.93 0.0M
2025-09-22 83.51 83.94 83.42 83.77 0.0M
2025-09-19 83.83 83.89 83.52 83.81 0.0M
2025-09-18 83.53 83.84 83.52 83.73 0.0M
2025-09-17 83.24 83.90 83.24 83.50 0.0M
2025-09-16 83.36 83.36 83.06 83.19 0.1M
2025-09-15 83.52 83.60 83.25 83.25 0.0M
2025-09-12 83.63 83.66 83.40 83.48 0.0M
2025-09-11 82.88 83.77 82.88 83.77 0.0M
2025-09-10 82.79 83.00 82.59 82.89 0.0M
2025-09-09 82.30 82.67 82.30 82.65 0.1M
2025-09-08 82.50 82.50 82.13 82.35 0.0M
2025-09-05 82.98 82.98 82.19 82.46 0.0M
2025-09-04 82.46 82.98 82.46 82.90 0.0M
2025-09-03 82.50 82.54 82.03 82.36 0.0M
2025-09-02 82.37 82.49 82.02 82.41 0.0M
2025-08-29 82.80 82.95 82.71 82.86 0.0M
2025-08-28 83.02 83.02 82.58 82.95 0.0M
2025-08-27 82.59 83.00 82.59 82.86 0.1M
2025-08-26 82.40 82.68 82.28 82.68 0.0M
2025-08-25 82.96 82.96 82.59 82.61 0.0M
2025-08-22 82.37 83.30 82.37 83.02 0.0M
2025-08-21 81.96 82.25 81.96 82.05 0.1M
2025-08-20 82.21 82.41 82.07 82.27 0.0M
2025-08-19 81.92 82.35 81.86 82.06 0.0M
2025-08-18 81.91 82.00 81.78 81.92 0.0M
2025-08-15 82.34 82.34 81.91 81.91 0.0M
2025-08-14 81.94 82.22 81.88 82.13 0.0M
2025-08-13 82.00 82.36 80.79 82.33 0.0M
2025-08-12 81.28 81.89 81.28 81.83 0.0M
2025-08-11 81.30 81.35 80.97 81.02 0.0M
2025-08-08 81.14 81.34 81.09 81.30 0.0M
2025-08-07 81.14 81.14 80.52 80.64 0.0M
2025-08-06 80.69 81.03 80.53 80.79 0.0M
2025-08-05 80.79 80.84 80.38 80.66 0.0M
2025-08-04 80.01 80.77 80.01 80.69 0.0M
2025-08-01 80.15 80.15 79.51 79.83 0.0M
2025-07-31 81.00 81.21 80.36 80.40 0.0M
2025-07-30 81.36 81.47 80.59 80.94 0.1M
2025-07-29 81.30 81.47 81.20 81.23 0.1M
2025-07-28 81.52 81.52 81.09 81.13 0.0M
2025-07-25 81.51 81.74 81.33 81.74 0.0M
2025-07-24 81.51 81.76 81.45 81.49 0.0M
2025-07-23 81.24 81.61 81.14 81.48 0.0M
2025-07-22 80.63 81.07 80.63 80.92 0.0M
2025-07-21 80.74 81.11 80.54 80.55 0.0M
2025-07-18 81.02 81.02 80.55 80.69 0.0M
2025-07-17 80.25 80.84 80.25 80.79 0.0M
2025-07-16 80.09 80.28 79.70 80.28 0.0M
2025-07-15 80.70 80.70 79.86 79.86 0.0M
2025-07-14 80.47 80.73 80.34 80.73 0.0M
2025-07-11 80.64 80.68 80.33 80.48 0.0M
2025-07-10 80.49 81.17 80.49 81.02 0.0M
2025-07-09 80.61 80.61 80.18 80.43 0.1M
2025-07-08 80.25 80.49 80.17 80.29 0.0M
2025-07-07 80.69 80.84 80.06 80.32 0.0M
2025-07-03 80.55 81.03 80.55 80.93 0.0M
2025-07-02 80.15 80.49 80.09 80.49 0.0M
2025-07-01 79.40 80.36 79.40 80.21 0.0M
2025-06-30 79.21 79.52 79.16 79.52 0.0M
2025-06-27 78.97 79.43 78.79 79.01 0.1M
2025-06-26 78.45 78.87 78.34 78.70 0.1M
2025-06-25 78.50 78.50 78.16 78.17 0.0M
2025-06-24 78.48 78.93 78.48 78.83 0.0M
2025-06-23 77.75 78.30 77.51 78.30 0.0M
2025-06-20 77.90 78.02 77.57 77.65 0.0M
2025-06-18 77.68 77.95 77.57 77.60 0.0M
2025-06-17 77.83 77.97 77.53 77.57 0.0M
2025-06-16 78.06 78.41 77.94 78.06 0.1M
2025-06-13 78.09 78.31 77.63 77.66 0.0M
2025-06-12 78.02 78.47 77.79 78.43 0.0M
2025-06-11 78.31 78.42 77.90 78.09 0.0M
2025-06-10 78.00 78.40 78.00 78.23 0.0M
2025-06-09 78.00 78.18 77.75 77.93 0.0M
2025-06-06 77.73 78.07 77.73 77.97 0.0M
2025-06-05 77.46 77.47 76.94 77.18 0.0M
2025-06-04 77.70 77.74 77.33 77.33 0.0M
2025-06-03 77.15 77.70 76.98 77.61 0.0M
2025-06-02 76.92 77.31 76.55 77.31 0.0M
2025-05-30 76.78 77.29 76.62 77.15 0.0M
2025-05-29 76.94 76.99 76.55 76.98 0.0M
2025-05-28 77.14 77.20 76.63 76.63 0.0M
2025-05-27 76.61 77.19 76.50 77.07 0.0M
2025-05-23 75.55 76.22 75.50 76.08 0.0M
2025-05-22 76.19 76.50 75.98 76.16 0.0M
2025-05-21 77.28 77.33 76.36 76.36 0.0M
2025-05-20 77.69 77.91 77.46 77.75 0.0M
2025-05-19 77.22 77.94 77.22 77.94 0.1M
2025-05-16 77.22 77.80 77.19 77.72 0.0M
2025-05-15 76.25 77.21 76.25 77.15 0.0M
2025-05-14 76.53 76.53 76.15 76.18 0.0M
2025-05-13 76.73 76.87 76.59 76.62 0.0M
2025-05-12 76.68 76.78 76.27 76.78 0.0M
2025-05-09 75.42 75.54 75.06 75.10 0.4M
2025-05-08 75.32 75.90 75.19 75.26 0.0M
2025-05-07 74.89 75.33 74.75 75.00 0.0M
2025-05-06 74.74 75.10 74.56 74.79 0.0M
2025-05-05 75.11 75.52 74.96 75.14 0.0M
2025-05-02 75.28 75.67 75.03 75.59 0.0M
2025-05-01 74.58 75.00 74.29 74.50 0.0M
2025-04-30 73.91 74.52 73.07 74.44 0.0M
2025-04-29 73.74 74.50 73.74 74.35 0.1M
2025-04-28 73.87 74.09 73.47 73.95 0.1M
2025-04-25 73.64 73.78 73.15 73.67 0.0M
2025-04-24 72.91 74.07 72.83 73.96 0.0M
2025-04-23 73.64 74.32 72.86 73.11 0.0M
2025-04-22 71.60 72.72 71.60 72.63 0.0M
2025-04-21 71.95 72.01 70.37 71.14 0.4M
2025-04-17 72.00 73.03 72.00 72.45 0.0M
2025-04-16 72.64 72.88 71.51 71.88 0.0M
2025-04-15 73.18 73.54 72.87 72.93 0.0M
2025-04-14 72.98 73.38 72.56 72.96 0.1M
2025-04-11 70.90 72.32 70.64 72.05 0.0M
2025-04-10 71.96 71.96 69.62 71.13 0.1M
2025-04-09 67.73 73.32 67.09 72.95 0.1M
2025-04-08 71.36 71.52 67.64 68.45 0.0M
2025-04-07 68.12 71.45 67.18 69.54 0.1M
2025-04-04 72.76 72.76 70.12 70.19 0.0M
2025-04-03 75.41 75.55 74.29 74.34 0.0M
2025-04-02 76.49 77.30 76.41 77.30 0.0M
2025-04-01 76.74 77.14 76.30 76.83 0.0M
2025-03-31 75.76 77.20 75.76 76.95 0.0M
2025-03-28 76.99 77.13 76.09 76.27 0.0M
2025-03-27 77.02 77.52 76.92 76.99 0.1M
2025-03-26 77.24 77.58 76.97 77.16 0.0M
2025-03-25 77.57 77.62 77.24 77.30 0.0M
2025-03-24 77.09 77.57 77.09 77.53 0.0M
2025-03-21 76.40 76.56 76.11 76.49 0.0M
2025-03-20 76.59 77.20 76.59 76.89 0.0M
2025-03-19 76.52 77.27 76.46 76.97 0.0M
2025-03-18 76.72 76.72 76.17 76.35 0.0M
2025-03-17 75.93 77.03 75.93 76.89 0.0M
2025-03-14 75.15 76.04 75.02 76.04 0.0M
2025-03-13 75.54 75.58 74.65 74.87 0.0M
2025-03-12 76.01 76.01 75.13 75.54 0.0M
2025-03-11 76.72 76.72 75.42 75.94 0.1M
2025-03-10 77.16 77.73 76.47 76.86 0.0M
2025-03-07 77.36 77.99 76.97 77.94 0.0M
2025-03-06 77.27 77.52 76.86 77.36 0.2M
2025-03-05 77.33 78.15 76.95 77.94 0.1M
2025-03-04 78.48 78.48 77.45 77.45 0.0M
2025-03-03 79.60 79.91 78.52 78.86 0.0M
2025-02-28 78.63 79.66 78.32 79.50 0.0M
2025-02-27 78.93 79.21 78.40 78.40 0.0M
2025-02-26 79.27 79.50 78.71 78.76 0.1M
2025-02-25 79.19 79.36 78.93 79.19 0.0M
2025-02-24 79.34 79.56 79.15 79.23 0.0M
2025-02-21 79.83 79.83 79.10 79.20 0.0M
2025-02-20 79.73 79.87 79.33 79.84 0.0M
2025-02-19 79.49 80.00 79.49 79.99 0.0M
2025-02-18 79.26 79.70 79.25 79.70 0.0M
2025-02-14 79.46 79.66 79.23 79.24 0.0M
2025-02-13 78.94 79.41 78.83 79.41 0.0M
2025-02-12 78.45 78.87 78.45 78.70 0.0M
2025-02-11 78.57 79.16 78.54 79.11 0.0M
2025-02-10 78.82 78.82 78.40 78.65 0.0M
2025-02-07 79.06 79.06 78.35 78.36 0.0M
2025-02-06 79.06 79.06 78.54 78.82 0.0M
2025-02-05 78.30 78.68 78.24 78.64 0.0M
2025-02-04 77.89 78.35 77.84 78.24 0.0M
2025-02-03 77.39 78.34 77.23 78.07 0.0M
2025-01-31 79.00 79.12 78.28 78.35 0.0M
2025-01-30 78.58 79.01 78.58 78.80 0.0M
2025-01-29 78.50 78.87 78.17 78.22 0.1M
2025-01-28 78.62 78.80 78.36 78.40 0.0M
2025-01-27 77.88 78.78 77.88 78.67 0.0M
2025-01-24 78.39 78.65 78.35 78.39 0.1M
2025-01-23 78.06 78.46 78.06 78.44 0.0M
2025-01-22 78.38 78.38 78.00 78.00 0.0M
2025-01-21 77.90 78.38 77.90 78.30 0.0M
2025-01-17 77.64 77.85 77.48 77.65 0.0M
2025-01-16 76.85 77.20 76.73 77.18 0.0M
2025-01-15 76.93 76.98 76.59 76.89 0.0M
2025-01-14 75.68 75.90 75.34 75.85 0.0M
2025-01-13 74.65 75.47 74.65 75.41 0.0M
2025-01-10 75.61 75.61 74.81 74.90 0.0M
2025-01-08 75.67 76.05 75.48 76.05 0.0M
2025-01-07 76.24 76.58 75.78 75.91 0.0M
2025-01-06 76.72 76.98 76.04 76.12 0.0M
2025-01-03 76.12 76.47 75.78 76.35 0.0M
2025-01-02 76.28 76.47 75.45 75.75 0.1M