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
2021-12-31 64.73 64.90 64.65 64.74 0.0M
2021-12-30 65.05 65.09 64.70 64.70 0.0M
2021-12-29 64.79 64.98 64.70 64.77 0.1M
2021-12-28 64.70 64.82 64.58 64.70 0.1M
2021-12-27 63.87 64.58 63.87 64.55 0.0M
2021-12-23 64.15 64.17 63.96 64.03 0.0M
2021-12-22 126.57 127.49 126.40 127.45 0.0M
2021-12-21 125.81 126.64 125.81 126.53 0.0M
2021-12-20 125.48 125.48 124.08 125.22 0.0M
2021-12-17 127.55 127.55 126.22 126.34 0.0M
2021-12-16 128.18 128.76 127.71 128.01 0.0M
2021-12-15 126.35 127.71 125.98 127.71 0.1M
2021-12-14 126.78 126.78 125.90 126.18 0.0M
2021-12-13 126.94 127.29 126.59 126.64 0.0M
2021-12-10 126.23 127.05 126.23 126.98 0.0M
2021-12-09 125.68 126.12 125.53 125.65 0.0M
2021-12-08 126.02 126.07 125.44 125.98 0.0M
2021-12-07 125.71 126.23 125.69 125.97 0.0M
2021-12-06 123.82 125.09 123.82 124.54 0.0M
2021-12-03 123.70 123.75 122.32 123.03 0.0M
2021-12-02 121.45 123.57 121.45 123.07 0.0M
2021-12-01 123.37 124.52 121.29 121.34 0.0M
2021-11-30 123.51 123.73 121.83 121.99 0.0M
2021-11-29 124.98 124.98 124.02 124.45 0.0M
2021-11-26 124.48 124.48 123.51 123.87 0.0M
2021-11-24 126.15 126.27 125.95 126.25 0.0M
2021-11-23 125.91 126.37 125.60 126.18 0.0M
2021-11-22 125.69 126.77 125.67 125.81 0.0M
2021-11-19 125.76 125.76 125.30 125.39 0.0M
2021-11-18 126.09 126.09 125.38 125.87 0.0M
2021-11-17 126.40 126.40 125.77 126.00 0.0M
2021-11-16 126.33 126.72 126.27 126.27 0.0M
2021-11-15 126.65 126.65 126.07 126.12 0.0M
2021-11-12 126.05 126.19 125.58 126.03 0.0M
2021-11-11 125.58 125.73 125.50 125.58 0.1M
2021-11-10 125.58 125.87 125.29 125.43 0.0M
2021-11-09 125.77 125.77 125.37 125.61 0.0M
2021-11-08 126.24 126.24 125.36 125.67 0.0M
2021-11-05 125.89 126.28 125.58 125.73 0.0M
2021-11-04 125.67 125.67 124.76 125.21 0.0M
2021-11-03 124.71 125.57 124.71 125.51 0.0M
2021-11-02 124.11 124.89 124.11 124.70 0.0M
2021-11-01 124.25 124.25 123.73 124.04 0.0M
2021-10-29 123.49 123.90 123.49 123.86 0.0M
2021-10-28 123.05 123.78 123.05 123.71 0.0M
2021-10-27 123.80 123.81 122.65 122.65 0.1M
2021-10-26 124.18 124.19 123.81 123.82 0.0M
2021-10-25 123.69 123.89 123.33 123.63 0.0M
2021-10-22 123.74 124.02 123.43 123.82 0.0M
2021-10-21 123.44 123.44 123.01 123.43 0.0M
2021-10-20 122.73 123.55 122.73 123.41 0.0M
2021-10-19 122.04 122.45 122.03 122.44 0.0M
2021-10-18 121.39 121.83 121.39 121.63 0.0M
2021-10-15 121.88 122.13 121.69 121.81 0.0M
2021-10-14 120.31 121.16 120.04 121.16 0.0M
2021-10-13 119.24 119.42 118.17 119.32 0.0M
2021-10-12 119.32 119.65 118.76 119.01 0.0M
2021-10-11 120.22 120.62 119.34 119.34 0.0M
2021-10-08 120.46 120.46 120.02 120.05 0.0M
2021-10-07 120.03 120.93 120.03 120.20 0.0M
2021-10-06 118.18 119.43 117.63 119.43 0.0M
2021-10-05 118.43 119.45 118.17 119.04 0.0M
2021-10-04 118.69 119.10 117.56 118.06 0.0M
2021-10-01 118.07 119.18 117.19 118.70 0.0M
2021-09-30 119.82 119.82 117.42 117.42 0.0M
2021-09-29 119.10 119.89 118.88 119.32 0.0M
2021-09-28 120.06 120.06 118.61 118.61 0.0M
2021-09-27 120.21 120.97 120.21 120.36 0.0M
2021-09-24 120.03 120.41 120.03 120.26 0.0M
2021-09-23 119.74 120.99 119.74 120.52 0.0M
2021-09-22 119.32 119.86 118.98 119.34 0.0M
2021-09-21 119.30 119.59 118.46 118.48 0.0M
2021-09-20 118.76 118.97 117.49 118.73 0.0M
2021-09-17 121.25 121.25 120.27 120.36 0.0M
2021-09-16 121.62 121.62 120.61 121.26 0.0M
2021-09-15 120.90 121.88 120.90 121.60 0.0M
2021-09-14 122.05 122.05 120.46 120.80 0.0M
2021-09-13 121.68 121.91 121.15 121.58 0.0M
2021-09-10 122.44 122.44 121.11 121.11 0.0M
2021-09-09 122.45 122.91 121.89 121.89 0.0M
2021-09-08 122.48 122.78 122.48 122.78 0.0M
2021-09-07 123.61 123.61 122.65 122.65 0.0M
2021-09-03 123.87 123.87 123.53 123.74 0.0M
2021-09-02 123.60 123.90 123.52 123.90 0.0M
2021-09-01 123.39 123.42 123.00 123.15 0.0M
2021-08-31 123.48 123.48 123.13 123.25 0.0M
2021-08-30 123.38 123.54 123.11 123.29 0.0M
2021-08-27 122.32 123.16 122.32 122.95 0.1M
2021-08-26 123.11 123.11 122.26 122.26 0.0M
2021-08-25 122.56 123.12 122.56 122.89 0.0M
2021-08-24 123.22 123.22 122.77 122.77 0.0M
2021-08-23 123.28 123.35 123.02 123.02 0.0M
2021-08-20 122.08 122.84 122.08 122.70 0.0M
2021-08-19 120.91 122.10 120.57 121.78 0.0M
2021-08-18 122.85 122.86 121.61 121.61 0.0M
2021-08-17 123.07 123.20 122.24 123.05 0.0M
2021-08-16 122.91 123.59 122.59 123.59 0.0M
2021-08-13 122.99 123.07 122.79 123.05 0.1M
2021-08-12 122.76 122.76 122.35 122.73 0.0M
2021-08-11 121.99 122.52 121.99 122.48 0.0M
2021-08-10 121.45 121.91 121.45 121.80 0.0M
2021-08-09 121.44 121.44 121.13 121.29 0.0M
2021-08-06 121.40 121.51 121.33 121.36 0.0M
2021-08-05 120.89 120.94 120.65 120.94 0.0M
2021-08-04 121.01 121.01 120.43 120.43 0.0M
2021-08-03 120.51 121.35 120.17 121.30 0.0M
2021-08-02 120.76 121.25 120.31 120.37 0.0M
2021-07-30 120.60 121.10 120.43 120.47 0.0M
2021-07-29 120.85 121.15 120.76 120.86 0.0M
2021-07-28 120.57 120.57 119.96 120.06 0.1M
2021-07-27 120.32 120.47 119.87 120.47 0.0M
2021-07-26 120.38 120.64 120.27 120.64 0.0M
2021-07-23 120.34 120.74 120.09 120.63 0.0M
2021-07-22 119.95 119.95 119.50 119.68 0.0M
2021-07-21 119.66 120.00 119.64 119.87 0.0M
2021-07-20 117.96 119.54 117.85 119.17 0.0M
2021-07-19 118.37 118.50 116.96 117.63 0.0M
2021-07-16 120.67 120.67 119.50 119.56 0.0M
2021-07-15 119.71 120.18 119.70 120.18 0.0M
2021-07-14 120.20 120.27 119.85 120.04 0.0M
2021-07-13 120.14 120.21 119.65 119.65 0.0M
2021-07-12 119.84 120.28 119.58 120.28 0.0M
2021-07-09 119.17 119.99 119.17 119.91 0.0M
2021-07-08 118.05 118.79 118.05 118.43 0.0M
2021-07-07 118.92 119.56 118.92 119.49 0.0M
2021-07-06 119.60 119.60 118.26 118.89 0.0M
2021-07-02 119.45 119.65 119.17 119.65 0.0M
2021-07-01 118.86 119.15 118.68 119.11 0.0M
2021-06-30 117.96 118.52 117.96 118.48 0.0M
2021-06-29 118.41 118.57 117.96 118.04 0.0M
2021-06-28 118.45 118.45 117.93 118.10 0.0M
2021-06-25 117.86 118.22 117.86 118.22 0.0M
2021-06-24 117.65 117.67 117.24 117.59 0.0M
2021-06-23 117.67 117.67 117.21 117.21 0.0M
2021-06-22 117.49 117.91 117.31 117.65 0.0M
2021-06-21 116.25 117.50 116.25 117.50 0.0M
2021-06-18 116.73 116.73 115.56 115.59 0.0M
2021-06-17 118.34 118.34 117.00 117.49 0.0M
2021-06-16 119.34 119.34 118.00 118.31 0.0M
2021-06-15 119.22 119.39 118.89 119.13 0.0M
2021-06-14 119.37 119.37 118.77 119.30 0.0M
2021-06-11 119.80 119.80 119.11 119.56 0.0M
2021-06-10 119.36 119.63 119.35 119.35 0.0M
2021-06-09 119.62 119.62 119.13 119.13 0.0M
2021-06-08 119.40 119.40 119.01 119.26 0.0M
2021-06-07 119.84 119.84 119.32 119.44 0.0M
2021-06-04 119.52 119.60 119.25 119.58 0.0M
2021-06-03 118.61 119.03 118.45 118.99 0.0M
2021-06-02 118.81 119.04 118.55 118.88 0.0M
2021-06-01 119.25 119.25 118.48 118.59 0.0M
2021-05-28 119.00 119.00 118.66 118.72 0.0M
2021-05-27 119.13 119.13 118.57 118.57 0.0M
2021-05-26 118.65 118.65 118.14 118.46 0.0M
2021-05-25 119.35 119.35 118.32 118.46 0.0M
2021-05-24 119.06 119.25 118.91 119.05 0.0M
2021-05-21 118.71 119.18 118.55 118.58 0.0M
2021-05-20 117.63 118.59 117.63 118.39 0.0M
2021-05-19 117.00 117.46 116.09 117.46 0.0M
2021-05-18 118.99 118.99 118.02 118.02 0.0M
2021-05-17 119.09 119.23 118.77 118.93 0.0M
2021-05-14 118.70 119.52 118.70 119.30 0.0M
2021-05-13 116.71 118.60 116.71 118.21 0.0M
2021-05-12 118.06 118.06 116.16 116.20 0.0M
2021-05-11 118.98 119.09 118.02 118.43 0.0M
2021-05-10 120.50 120.99 119.86 119.86 0.0M
2021-05-07 119.29 119.96 119.29 119.96 0.0M
2021-05-06 118.21 119.17 117.96 119.17 0.0M
2021-05-05 117.91 118.25 117.91 117.96 0.0M
2021-05-04 117.56 117.76 117.24 117.76 0.0M
2021-05-03 117.30 118.06 117.30 117.76 0.0M
2021-04-30 116.99 116.99 116.56 116.77 0.0M
2021-04-29 117.20 117.37 116.61 117.31 0.0M
2021-04-28 116.90 116.90 116.36 116.36 0.1M
2021-04-27 116.68 116.92 116.59 116.89 0.0M
2021-04-26 117.38 117.38 116.76 116.76 0.0M
2021-04-23 116.58 117.64 116.35 117.32 0.0M
2021-04-22 117.56 117.56 116.29 116.43 0.0M
2021-04-21 116.47 117.40 116.47 117.37 0.0M
2021-04-20 116.43 116.54 116.00 116.40 0.0M
2021-04-19 117.38 117.38 116.56 116.72 0.0M
2021-04-16 117.03 117.39 117.00 117.25 0.0M
2021-04-15 116.26 116.60 116.21 116.50 0.0M
2021-04-14 115.64 116.00 115.55 115.55 0.0M
2021-04-13 115.40 115.76 115.35 115.62 0.0M
2021-04-12 116.03 116.03 115.65 115.84 0.0M
2021-04-09 115.36 115.66 115.11 115.66 0.0M
2021-04-08 115.25 115.25 114.76 115.00 0.0M
2021-04-07 114.72 115.11 114.65 114.83 0.0M
2021-04-06 114.94 115.15 114.77 114.80 0.0M
2021-04-05 114.67 115.31 114.52 114.96 0.0M
2021-04-01 113.37 113.77 113.00 113.77 0.0M
2021-03-31 113.40 113.46 113.04 113.04 0.0M
2021-03-30 113.64 113.64 112.98 113.24 0.0M
2021-03-29 113.29 113.82 112.96 113.50 0.1M
2021-03-26 112.15 113.41 112.04 113.41 0.0M
2021-03-25 110.48 111.78 110.08 111.62 0.0M
2021-03-24 110.91 111.98 110.80 110.80 0.0M
2021-03-23 111.25 111.95 110.91 110.95 0.0M
2021-03-22 111.23 111.86 111.02 111.86 0.0M
2021-03-19 111.69 111.74 110.84 111.31 0.0M
2021-03-18 111.91 112.52 111.49 111.54 0.0M
2021-03-17 111.93 112.07 111.32 111.96 0.0M
2021-03-16 112.00 112.04 111.84 111.97 0.0M
2021-03-15 111.69 111.92 110.99 111.92 0.0M
2021-03-12 110.56 111.23 110.56 111.23 0.0M
2021-03-11 110.86 111.00 110.23 110.44 0.0M
2021-03-10 109.39 110.55 109.39 110.25 0.0M
2021-03-09 109.59 109.97 109.13 109.30 0.0M
2021-03-08 108.35 109.62 108.35 108.73 0.0M
2021-03-05 107.00 108.28 105.83 108.09 0.0M
2021-03-04 107.03 107.50 104.79 105.62 0.0M
2021-03-03 107.45 107.77 107.10 107.10 0.0M
2021-03-02 108.16 108.16 107.42 107.47 0.0M
2021-03-01 107.32 108.51 107.32 107.90 0.0M
2021-02-26 107.60 107.60 105.87 105.88 0.0M
2021-02-25 108.90 109.00 107.00 107.17 0.0M
2021-02-24 107.67 109.05 107.67 108.82 0.0M
2021-02-23 107.99 108.15 107.25 107.97 0.0M
2021-02-22 107.70 108.12 107.51 107.86 0.0M
2021-02-19 108.60 108.60 108.05 108.05 0.0M
2021-02-18 108.02 108.30 107.72 108.12 0.0M
2021-02-17 107.84 108.52 107.59 108.48 0.0M
2021-02-16 108.75 108.75 108.16 108.21 0.0M
2021-02-12 107.94 108.42 107.90 108.42 0.0M
2021-02-11 108.48 108.48 107.63 108.01 0.0M
2021-02-10 108.80 108.80 107.85 108.03 0.0M
2021-02-09 107.68 108.27 107.68 108.10 0.1M
2021-02-08 107.66 108.01 107.57 108.01 0.0M
2021-02-05 107.86 107.86 107.22 107.44 0.0M
2021-02-04 106.27 107.00 105.96 106.99 0.0M
2021-02-03 105.87 106.15 105.54 105.97 0.0M
2021-02-02 105.85 106.31 105.65 105.83 0.0M
2021-02-01 104.58 105.14 104.05 104.86 0.0M
2021-01-29 105.29 105.55 103.76 103.84 0.0M
2021-01-28 105.86 106.73 105.54 105.73 0.0M
2021-01-27 106.48 106.60 104.86 105.11 0.1M
2021-01-26 107.39 107.59 107.09 107.35 0.0M
2021-01-25 106.79 107.36 106.43 107.31 0.0M
2021-01-22 106.60 107.05 106.37 106.85 0.0M
2021-01-21 107.46 107.46 106.90 107.24 0.0M
2021-01-20 106.85 107.50 106.76 107.42 0.0M
2021-01-19 106.76 106.90 106.55 106.67 0.0M
2021-01-15 106.17 106.70 105.68 106.35 0.0M
2021-01-14 107.12 107.35 106.78 106.78 0.0M
2021-01-13 106.67 107.00 106.39 106.76 0.0M
2021-01-12 106.26 106.78 106.09 106.73 0.0M
2021-01-11 106.00 106.69 106.00 106.44 0.0M
2021-01-08 106.53 106.68 105.63 106.55 0.0M
2021-01-07 106.38 106.69 105.92 106.45 0.1M
2021-01-06 103.90 106.29 103.90 105.57 0.0M
2021-01-05 103.63 104.36 103.34 104.13 0.0M
2021-01-04 105.36 105.36 102.67 103.61 0.0M