NYSEArca - Delayed Quote
USD
WisdomTree U.S. Total Dividend Fund (DTD)
96.84
-0.49
(-0.50%)
At close: October 30 at 3:38:57 PM EDT
Trade DTD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
97.36
97.49
96.58
96.84
96.84
8,200
Oct 29, 2026
97.10
97.34
96.97
97.33
97.33
24,500
Oct 28, 2026
96.34
96.62
96.21
96.49
96.49
34,000
Oct 27, 2026
0.115
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
96.38
96.51
96.19
96.32
96.32
15,000
Oct 26, 2026
96.08
96.66
96.08
96.45
96.33
26,700
Oct 23, 2026
96.09
96.32
95.80
95.95
95.84
18,800
Oct 22, 2026
96.19
96.60
96.03
96.60
96.48
10,200
Oct 21, 2026
96.36
96.44
96.00
96.41
96.30
25,100
Oct 20, 2026
95.66
96.41
95.66
96.26
96.15
44,400
Oct 19, 2026
95.79
95.92
95.39
95.39
95.28
15,500
Oct 16, 2026
96.21
96.52
95.60
95.84
95.73
11,800
Oct 15, 2026
95.76
95.97
95.64
95.84
95.73
20,200
Oct 14, 2026
95.04
95.35
95.04
95.35
95.24
19,800
Oct 13, 2026
95.82
95.82
95.25
95.49
95.38
22,200
Oct 12, 2026
95.27
95.51
95.27
95.51
95.40
14,600
Oct 9, 2026
94.80
95.24
94.80
95.09
94.98
12,300
Oct 8, 2026
94.36
94.91
94.29
94.85
94.74
20,200
Oct 7, 2026
94.54
94.66
94.30
94.44
94.33
8,800
Oct 6, 2026
94.64
95.05
94.64
94.93
94.82
17,100
Oct 5, 2026
94.02
94.56
94.02
94.30
94.19
12,200
Oct 2, 2026
93.89
94.07
93.86
94.00
93.89
11,800
Oct 1, 2026
93.40
93.62
92.90
93.49
93.38
23,500
Sep 30, 2026
94.30
94.30
93.42
93.42
93.31
32,500
Sep 29, 2026
94.23
94.23
93.74
94.09
93.98
18,600
Sep 28, 2026
94.51
94.57
94.16
94.19
94.08
108,800
Sep 25, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
94.17
94.86
94.17
94.86
94.75
18,900
Sep 24, 2026
94.55
94.76
94.28
94.38
94.07
24,000
Sep 23, 2026
95.20
95.20
94.60
94.62
94.31
15,300
Sep 22, 2026
95.79
95.79
95.26
95.29
94.98
9,600
Sep 21, 2026
95.35
95.85
95.18
95.64
95.33
15,500
Sep 18, 2026
95.17
95.17
94.85
94.98
94.67
58,200
Sep 17, 2026
95.53
95.53
95.01
95.29
94.98
51,200
Sep 16, 2026
95.78
95.78
94.27
94.72
94.41
180,300
Sep 15, 2026
95.85
95.85
95.45
95.74
95.43
122,800
Sep 14, 2026
96.23
96.28
95.82
95.90
95.59
12,300
Sep 11, 2026
96.45
96.57
96.17
96.23
95.92
18,400
Sep 10, 2026
95.97
95.97
95.56
95.61
95.30
55,700
Sep 9, 2026
96.54
96.54
96.05
96.09
95.78
49,700
Sep 8, 2026
96.98
96.98
96.54
96.54
96.23
18,500
Sep 4, 2026
97.35
97.54
97.20
97.20
96.88
11,400
Sep 3, 2026
97.34
97.82
97.12
97.63
97.31
22,600
Sep 2, 2026
96.58
97.20
96.58
96.94
96.62
15,700
Sep 1, 2026
96.63
96.87
96.29
96.37
96.06
9,300
Aug 31, 2026
96.91
96.91
96.51
96.72
96.41
24,300
Aug 28, 2026
97.41
97.51
96.87
96.96
96.64
14,500
Aug 27, 2026
97.12
97.41
97.05
97.08
96.76
47,900
Aug 26, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
97.24
97.56
97.24
97.39
97.07
11,600
Aug 25, 2026
97.46
97.54
97.21
97.53
97.08
16,200
Aug 24, 2026
97.35
97.50
97.23
97.50
97.05
13,000
Aug 21, 2026
97.33
97.43
97.17
97.33
96.88
13,800
Aug 20, 2026
97.39
97.55
96.84
96.90
96.46
21,000
Aug 19, 2026
97.97
98.26
97.64
97.76
97.31
16,500
Aug 18, 2026
97.67
97.81
97.57
97.57
97.12
26,000
Aug 17, 2026
97.84
97.92
97.53
97.60
97.15
17,900
Aug 14, 2026
98.09
98.25
97.96
98.12
97.67
13,100
Aug 13, 2026
97.88
98.17
97.85
98.05
97.60
25,400
Aug 12, 2026
97.46
97.72
97.37
97.66
97.21
158,600
Aug 11, 2026
97.27
97.52
97.21
97.21
96.76
14,800
Aug 10, 2026
97.13
97.35
97.10
97.20
96.75
21,700
Aug 7, 2026
96.91
97.21
96.85
97.21
96.76
12,400
Aug 6, 2026
97.41
97.41
96.66
96.81
96.37
17,700
Aug 5, 2026
97.50
97.50
96.79
96.91
96.47
19,400
Aug 4, 2026
95.94
97.23
95.92
97.02
96.58
22,100
Aug 3, 2026
95.55
95.99
95.54
95.99
95.55
18,300
Jul 31, 2026
95.16
95.45
94.53
95.29
94.85
19,200
Jul 30, 2026
94.92
95.15
94.30
95.04
94.60
13,900
Jul 29, 2026
95.94
95.94
94.59
94.66
94.23
64,200
Jul 28, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
95.60
96.10
95.60
95.89
95.45
13,200
Jul 27, 2026
95.51
95.82
95.05
95.26
94.71
14,500
Jul 24, 2026
94.69
95.38
94.56
95.14
94.59
13,600
Jul 23, 2026
94.53
94.70
94.30
94.59
94.05
37,300
Jul 22, 2026
94.92
95.27
94.92
95.10
94.55
61,100
Jul 21, 2026
94.50
94.82
94.33
94.80
94.26
24,800
Jul 20, 2026
94.73
94.84
94.16
94.25
93.71
11,200
Jul 17, 2026
95.42
95.42
94.51
94.61
94.07
8,000
Jul 16, 2026
94.87
95.30
94.87
95.16
94.61
8,200
Jul 15, 2026
94.61
94.79
94.39
94.66
94.12
15,900
Jul 14, 2026
94.77
94.79
94.31
94.42
93.88
11,200
Jul 13, 2026
94.63
94.97
94.45
94.55
94.01
19,400
Jul 10, 2026
94.33
94.72
94.26
94.65
94.11
8,800
Jul 9, 2026
93.91
94.29
93.91
94.12
93.58
10,300
Jul 8, 2026
94.14
94.14
93.72
93.77
93.23
22,900
Jul 7, 2026
94.52
94.70
94.37
94.51
93.97
12,700
Jul 6, 2026
94.09
94.16
93.84
94.08
93.54
11,800
Jul 2, 2026
93.60
94.04
93.31
93.90
93.36
11,000
Jul 1, 2026
93.15
93.66
93.15
93.28
92.75
22,100
Jun 30, 2026
93.29
93.44
93.13
93.25
92.72
14,200
Jun 29, 2026
93.48
93.48
92.94
93.36
92.82
19,900
Jun 26, 2026
92.87
93.45
92.85
93.31
92.77
89,100
Jun 25, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
92.96
93.54
92.85
92.94
92.41
12,300
Jun 24, 2026
92.90
93.17
92.62
92.83
92.09
6,800
Jun 23, 2026
92.60
93.12
92.44
93.05
92.31
15,600
Jun 22, 2026
93.07
93.33
93.02
93.05
92.31
11,700
Jun 18, 2026
93.49
93.49
92.77
92.91
92.17
10,400
Jun 17, 2026
93.79
93.99
92.56
92.73
91.99
27,900
Jun 16, 2026
94.08
94.29
93.80
93.92
93.17
13,900
Jun 15, 2026
94.08
94.25
93.85
93.85
93.10
38,600
Jun 12, 2026
93.17
93.89
92.97
93.56
92.81
65,500
Jun 11, 2026
92.17
93.14
92.17
92.95
92.21
16,400
Jun 10, 2026
92.54
92.85
91.94
91.94
91.21
13,300
Jun 9, 2026
92.56
92.79
91.51
92.53
91.79
11,200
Jun 8, 2026
92.71
92.91
92.20
92.23
91.49
17,300
Jun 5, 2026
93.21
93.26
92.40
92.44
91.70
13,300
Jun 4, 2026
92.83
93.46
92.83
93.40
92.65
30,600
Jun 3, 2026
93.00
93.00
92.73
92.73
91.99
10,400
Jun 2, 2026
92.57
93.26
92.57
93.18
92.44
25,000
Jun 1, 2026
92.39
92.71
92.39
92.55
91.81
15,300
May 29, 2026
92.84
92.84
92.66
92.75
92.01
14,700
May 28, 2026
92.63
92.81
92.51
92.73
91.99
11,100
May 27, 2026
92.74
92.84
92.53
92.53
91.79
25,800
May 26, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
92.92
93.00
92.63
92.70
91.96
20,300
May 22, 2026
92.61
93.00
92.61
92.83
91.96
16,400
May 21, 2026
91.76
92.29
91.57
92.29
91.43
6,700
May 20, 2026
91.59
92.14
91.59
91.99
91.13
10,200
May 19, 2026
91.41
91.85
91.40
91.46
90.61
9,500
May 18, 2026
91.43
91.73
91.34
91.68
90.83
10,900
May 15, 2026
91.91
91.91
91.26
91.26
90.41
15,400
May 14, 2026
91.89
92.36
91.89
92.11
91.25
14,200
May 13, 2026
91.23
91.56
91.11
91.47
90.62
11,200
May 12, 2026
91.19
91.51
90.74
91.43
90.58
19,400
May 11, 2026
91.01
91.34
90.97
91.06
90.21
11,000
May 8, 2026
91.25
91.32
90.95
91.00
90.15
10,100
May 7, 2026
91.46
91.46
90.82
90.96
90.11
15,800
May 6, 2026
91.50
91.70
91.30
91.55
90.70
25,700
May 5, 2026
90.65
91.14
90.60
90.91
90.06
12,500
May 4, 2026
90.67
90.91
90.23
90.33
89.49
17,100
May 1, 2026
91.44
91.57
90.97
90.97
90.12
14,900
Apr 30, 2026
90.10
91.34
90.00
91.31
90.46
40,900
Apr 29, 2026
90.13
90.13
89.79
90.08
89.24
18,700
Apr 28, 2026
90.39
90.42
89.99
90.06
89.22
113,000
Apr 27, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
90.03
90.33
90.03
90.06
89.22
12,300
Apr 24, 2026
90.50
90.50
90.11
90.27
89.30
14,100
Apr 23, 2026
90.21
90.75
89.98
90.51
89.54
26,400
Apr 22, 2026
90.41
90.44
90.00
90.16
89.20
13,500
Apr 21, 2026
90.78
90.78
89.89
90.02
89.06
16,000
Apr 20, 2026
90.55
90.79
90.47
90.54
89.57
18,600
Apr 17, 2026
89.94
90.88
89.94
90.54
89.57
19,100
Apr 16, 2026
89.44
89.80
89.44
89.75
88.79
19,700
Apr 15, 2026
89.45
89.61
89.15
89.46
88.50
90,000
Apr 14, 2026
88.92
89.45
88.80
89.35
88.39
43,200
Apr 13, 2026
88.36
88.99
88.12
88.99
88.04
17,500
Apr 10, 2026
89.08
89.08
88.44
88.54
87.59
24,100
Apr 9, 2026
88.30
89.18
88.30
88.96
88.01
13,800
Apr 8, 2026
88.09
88.58
87.92
88.54
87.59
17,900
Apr 7, 2026
86.73
86.89
86.48
86.89
85.96
15,600
Apr 6, 2026
86.50
86.90
86.50
86.85
85.92
10,500
Apr 2, 2026
85.87
86.66
85.75
86.60
85.67
14,900
Apr 1, 2026
86.50
86.70
86.27
86.36
85.44
24,500
Mar 31, 2026
85.45
86.36
85.20
86.36
85.44
14,500
Mar 30, 2026
85.46
85.54
84.45
84.72
83.81
22,600
Mar 27, 2026
85.43
85.60
84.63
84.63
83.73
55,800
Mar 26, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
85.83
86.39
85.56
85.57
84.66
12,600
Mar 25, 2026
86.67
86.83
86.32
86.51
85.38
12,500
Mar 24, 2026
85.42
86.59
85.42
86.15
85.02
19,300
Mar 23, 2026
86.13
86.61
85.89
85.93
84.80
11,500
Mar 20, 2026
86.04
86.14
84.84
85.01
83.90
14,900
Mar 19, 2026
85.78
86.41
85.63
86.14
85.01
17,500
Mar 18, 2026
87.10
87.10
86.15
86.15
85.02
19,400
Mar 17, 2026
87.76
87.92
87.41
87.41
86.27
13,200
Mar 16, 2026
87.33
87.62
87.15
87.26
86.12
13,500
Mar 13, 2026
87.29
87.51
86.62
86.69
85.56
12,900
Mar 12, 2026
87.10
87.41
86.78
86.79
85.65
29,100
Mar 11, 2026
87.89
87.89
87.43
87.69
86.54
15,600
Mar 10, 2026
88.12
88.72
87.71
87.94
86.79
23,500
Mar 9, 2026
87.22
88.24
86.55
88.14
86.99
14,600
Mar 6, 2026
87.91
88.21
87.30
87.92
86.77
34,600
Mar 5, 2026
89.25
89.46
88.39
88.77
87.61
38,700
Mar 4, 2026
89.61
89.91
89.10
89.78
88.60
13,000
Mar 3, 2026
89.09
89.74
88.35
89.56
88.39
21,100
Mar 2, 2026
89.68
90.47
89.61
90.31
89.13
27,300
Feb 27, 2026
89.79
90.12
89.58
90.12
88.94
57,000
Feb 26, 2026
90.47
90.47
89.93
90.35
89.17
18,300
Feb 25, 2026
90.31
90.46
89.93
90.45
89.27
25,000
Feb 24, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
89.74
90.09
89.59
89.99
88.81
18,000
Feb 23, 2026
90.30
90.43
89.55
89.82
88.55
17,600
Feb 20, 2026
89.84
90.44
89.74
90.44
89.16
71,600
Feb 19, 2026
90.06
90.26
89.80
90.03
88.76
37,400
Feb 18, 2026
90.15
90.46
90.05
90.19
88.92
11,400
Feb 17, 2026
90.10
90.22
89.49
90.00
88.73
32,300
Feb 13, 2026
89.56
90.35
89.53
89.96
88.69
20,800
Feb 12, 2026
90.82
91.02
89.59
89.59
88.32
24,200
Feb 11, 2026
90.78
90.88
90.43
90.64
89.36
24,200
Feb 10, 2026
90.46
90.56
90.29
90.35
89.07
18,800
Feb 9, 2026
90.06
90.52
90.01
90.39
89.11
22,500
Feb 6, 2026
89.16
90.37
89.16
90.27
88.99
21,400
Feb 5, 2026
88.77
88.97
88.31
88.47
87.22
25,200
Feb 4, 2026
88.73
89.29
88.73
89.13
87.87
16,400
Feb 3, 2026
88.31
88.89
87.89
88.53
87.28
15,900
Feb 2, 2026
87.75
88.46
87.75
88.41
87.16
30,300
Jan 30, 2026
87.49
88.02
87.19
87.90
86.66
33,300
Jan 29, 2026
87.70
88.00
87.15
87.69
86.45
20,400
Jan 28, 2026
87.57
87.66
87.21
87.29
86.06
48,200
Jan 27, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
87.16
87.53
87.16
87.47
86.23
46,900
Jan 26, 2026
87.12
87.47
87.12
87.36
86.06
10,400
Jan 23, 2026
87.01
87.01
86.61
86.92
85.63
23,400
Jan 22, 2026
87.19
87.48
87.02
87.03
85.74
18,200
Jan 21, 2026
86.30
87.13
86.30
86.91
85.62
32,300
Jan 20, 2026
86.35
86.64
85.91
85.95
84.67
38,100
Jan 16, 2026
87.30
87.47
87.16
87.32
86.02
24,800
Jan 15, 2026
87.21
87.51
87.17
87.25
85.95
11,500
Jan 14, 2026
86.50
86.91
86.46
86.91
85.62
16,300
Jan 13, 2026
86.92
87.00
86.49
86.70
85.41
17,500
Jan 12, 2026
86.50
86.85
86.46
86.82
85.53
25,000
Jan 9, 2026
86.51
86.95
86.51
86.72
85.43
32,000
Jan 8, 2026
85.72
86.45
85.72
86.39
85.11
11,200
Jan 7, 2026
86.04
86.28
85.69
85.83
84.55
22,000
Jan 6, 2026
86.00
86.55
86.00
86.49
85.20
28,800
Jan 5, 2026
85.74
86.16
85.74
86.06
84.78
98,400
Jan 2, 2026
85.14
85.58
84.98
85.42
84.15
158,700
Dec 31, 2025
85.56
85.56
84.88
84.88
83.62
9,500
Dec 30, 2025
85.65
85.66
85.42
85.56
84.29
31,900
Dec 29, 2025
85.67
85.72
85.46
85.54
84.27
81,800
Dec 26, 2025
0.273
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
85.70
85.87
85.53
85.70
84.43
120,800
Dec 24, 2025
85.66
86.13
85.66
86.08
84.53
5,700
Dec 23, 2025
85.47
85.76
85.47
85.70
84.16
11,100
Dec 22, 2025
85.17
85.58
85.17
85.56
84.02
16,200
Dec 19, 2025
84.76
85.14
84.76
84.90
83.37
20,100
Dec 18, 2025
84.97
85.23
84.60
84.61
83.09
59,000
Dec 17, 2025
84.92
85.06
84.48
84.67
83.15
16,800
Dec 16, 2025
85.30
85.30
84.56
84.76
83.23
24,900
Dec 15, 2025
85.69
85.69
85.25
85.49
83.95
42,500
Dec 12, 2025
85.86
85.86
85.19
85.27
83.74
42,800
Dec 11, 2025
85.24
85.85
85.24
85.75
84.21
77,000
Dec 10, 2025
84.45
85.48
84.45
85.43
83.89
19,400
Dec 9, 2025
84.73
85.04
84.41
84.45
82.93
17,500
Dec 8, 2025
85.06
85.10
84.61
84.64
83.12
21,200
Dec 5, 2025
85.20
85.42
85.02
85.02
83.49
11,000
Dec 4, 2025
85.30
85.33
85.02
85.11
83.58
8,900
Dec 3, 2025
84.65
85.34
84.65
85.22
83.69
16,400
Dec 2, 2025
84.92
84.92
84.45
84.60
83.08
10,800
Dec 1, 2025
84.85
85.18
84.72
84.72
83.20
19,600
Nov 28, 2025
84.95
85.24
84.95
85.20
83.67
11,100
Nov 26, 2025
84.60
85.16
84.56
84.94
83.41
33,500
Nov 25, 2025
83.57
84.50
83.57
84.34
82.82
25,400
Nov 24, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
83.50
83.65
82.99
83.56
82.06
16,800
Nov 21, 2025
82.77
83.81
82.60
83.42
81.82
27,900
Nov 20, 2025
83.73
84.07
82.40
82.42
80.84
24,300
Nov 19, 2025
83.01
83.34
82.74
82.96
81.37
18,700
Nov 18, 2025
82.98
83.47
82.69
83.13
81.54
22,000
Nov 17, 2025
83.91
84.01
82.96
83.09
81.50
13,100
Nov 14, 2025
83.68
84.26
83.46
83.93
82.32
16,100
Nov 13, 2025
84.67
84.74
83.93
84.04
82.43
11,800
Nov 12, 2025
84.65
85.00
84.65
84.74
83.12
26,000
Nov 11, 2025
83.94
84.65
83.94
84.56
82.94
10,900
Nov 10, 2025
83.65
84.01
83.42
83.96
82.35
17,100
Nov 7, 2025
82.85
83.32
82.61
83.27
81.67
22,800
Nov 6, 2025
83.09
83.27
82.77
82.91
81.32
32,100
Nov 5, 2025
83.09
83.53
83.01
83.15
81.56
14,900
Nov 4, 2025
82.79
83.09
82.70
83.00
81.41
25,400
Nov 3, 2025
83.47
83.47
82.87
83.15
81.56
52,500
Oct 31, 2025
83.51
83.70
83.17
83.57
81.97
13,800
