WisdomTree U.S. Dividend ex-Financials Fund (DTN)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

101.81

0.00

(0.00%)

At close: 04:59PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	96.84	96.99	96.25	96.55	96.55	11,973
Apr 16, 2024	97.21	97.21	96.47	96.68	96.68	4,492
Apr 15, 2024	98.58	99.02	97.12	97.26	97.26	9,121
Apr 12, 2024	99.11	99.11	97.81	97.97	97.97	5,797
Apr 11, 2024	99.36	99.81	98.88	99.44	99.44	10,712
Apr 10, 2024	99.92	100.02	99.15	99.60	99.60	107,928
Apr 09, 2024	100.49	100.97	100.44	100.97	100.97	2,543
Apr 08, 2024	100.55	100.90	100.54	100.54	100.54	10,155
Apr 05, 2024	100.46	100.50	100.29	100.41	100.41	1,825
Apr 04, 2024	101.24	101.24	99.74	99.97	99.97	1,704
Apr 03, 2024	100.53	101.02	100.53	100.70	100.70	5,803
Apr 02, 2024	101.03	101.03	100.50	100.72	100.72	4,845
Apr 01, 2024	101.71	101.71	101.09	101.23	101.23	19,340
Mar 28, 2024	101.72	101.81	101.72	101.78	101.78	10,246
Mar 27, 2024	100.66	101.48	100.66	101.48	101.48	58,526
Mar 26, 2024	100.29	100.36	100.14	100.16	100.16	19,864
Mar 25, 2024	100.17	100.19	100.01	100.01	100.01	4,360
Mar 22, 2024	100.21	100.30	100.18	100.25	100.25	2,281
Mar 22, 2024	0.495 Dividend
Mar 21, 2024	100.88	101.40	100.88	101.20	100.71	4,787
Mar 20, 2024	99.99	100.70	99.99	100.66	100.17	1,978
Mar 19, 2024	100.22	100.31	99.97	100.31	99.82	2,265
Mar 18, 2024	99.77	100.06	99.74	99.74	99.26	2,461
Mar 15, 2024	99.55	99.68	99.42	99.47	98.98	2,206
Mar 14, 2024	100.16	100.16	99.39	99.68	99.20	2,074
Mar 13, 2024	100.12	100.59	100.12	100.38	99.89	2,105
Mar 12, 2024	100.10	100.24	100.04	100.20	99.71	2,258
Mar 11, 2024	99.48	100.09	99.48	100.09	99.60	1,447
Mar 08, 2024	99.76	100.10	99.76	99.80	99.31	1,966
Mar 07, 2024	99.63	99.73	99.38	99.61	99.12	6,136
Mar 06, 2024	98.88	99.58	98.88	99.23	98.74	12,271
Mar 05, 2024	98.84	98.84	98.09	98.37	97.89	14,574
Mar 04, 2024	97.69	98.59	97.69	98.47	97.99	5,021
Mar 01, 2024	97.84	97.94	97.78	97.94	97.46	2,218
Feb 29, 2024	97.67	97.82	97.65	97.65	97.17	1,808
Feb 28, 2024	97.18	97.72	97.18	97.45	96.97	5,921
Feb 27, 2024	97.30	97.41	97.12	97.41	96.93	4,975
Feb 26, 2024	97.28	97.28	97.16	97.16	96.68	1,802
Feb 23, 2024	97.53	97.81	97.53	97.72	97.24	3,017
Feb 22, 2024	96.89	97.51	96.89	97.51	97.03	3,129
Feb 21, 2024	96.25	97.02	96.25	97.02	96.55	5,383
Feb 20, 2024	96.14	96.43	96.14	96.26	95.79	2,453
Feb 16, 2024	96.36	96.84	96.30	96.34	95.87	4,858
Feb 15, 2024	95.95	96.76	95.95	96.69	96.22	5,740
Feb 14, 2024	95.13	95.52	95.12	95.52	95.05	841
Feb 13, 2024	95.52	95.52	94.32	94.84	94.38	3,814
Feb 12, 2024	95.47	96.50	95.47	96.34	95.87	2,851
Feb 09, 2024	95.58	95.60	95.26	95.60	95.13	3,561
Feb 08, 2024	95.51	95.63	95.20	95.50	95.04	6,723
Feb 07, 2024	95.99	95.99	95.54	95.54	95.07	4,557
Feb 06, 2024	95.42	95.65	95.29	95.57	95.10	3,687
Feb 05, 2024	95.32	95.42	95.00	95.09	94.62	12,492
Feb 02, 2024	95.58	96.39	95.58	96.11	95.64	874
Feb 01, 2024	95.40	96.45	95.40	96.45	95.98	2,658
Jan 31, 2024	96.80	96.80	95.68	95.70	95.23	1,990
Jan 30, 2024	95.94	96.63	95.93	96.40	95.93	7,657
Jan 29, 2024	95.35	95.88	95.34	95.88	95.41	4,684
Jan 26, 2024	95.52	95.61	95.46	95.49	95.03	3,743
Jan 25, 2024	94.76	95.19	94.54	95.19	94.72	4,459
Jan 24, 2024	95.12	95.24	94.28	94.28	93.82	5,753
Jan 23, 2024	94.96	95.00	94.56	94.83	94.37	6,184
Jan 22, 2024	94.91	94.91	94.75	94.83	94.36	1,072
Jan 19, 2024	93.47	94.40	93.47	94.30	93.84	5,076
Jan 18, 2024	93.30	93.81	93.16	93.77	93.32	2,906
Jan 17, 2024	93.42	93.95	93.32	93.54	93.08	5,628
Jan 16, 2024	94.74	94.74	94.16	94.29	93.83	4,507
Jan 12, 2024	95.54	95.54	95.01	95.24	94.78	3,453
Jan 11, 2024	95.56	95.56	94.83	95.19	94.72	1,426
Jan 10, 2024	95.64	95.74	95.26	95.54	95.07	5,220
Jan 09, 2024	95.63	95.63	95.44	95.52	95.05	1,187
Jan 08, 2024	95.18	96.24	95.18	96.24	95.77	3,968
Jan 05, 2024	95.23	95.86	95.16	95.51	95.05	5,673
Jan 04, 2024	95.72	95.85	95.32	95.32	94.85	7,740
Jan 03, 2024	95.80	95.80	95.18	95.33	94.86	7,044
Jan 02, 2024	96.14	96.59	95.96	96.18	95.71	4,939
Dec 29, 2023	96.05	96.19	95.83	95.90	95.43	3,534
Dec 28, 2023	96.14	96.31	96.02	96.20	95.73	2,312
Dec 27, 2023	96.09	96.24	95.89	96.08	95.61	15,896
Dec 26, 2023	95.60	96.26	95.52	96.01	95.54	5,026
Dec 22, 2023	95.32	95.85	95.32	95.49	95.03	6,086
Dec 22, 2023	0.62 Dividend
Dec 21, 2023	95.07	95.57	94.84	95.57	94.49	10,982
Dec 20, 2023	95.87	96.13	94.66	94.67	93.59	8,143
Dec 19, 2023	95.64	96.05	95.64	96.05	94.96	7,080
Dec 18, 2023	95.63	95.63	95.38	95.40	94.32	1,481
Dec 15, 2023	95.56	95.59	95.07	95.32	94.24	3,996
Dec 14, 2023	96.71	96.71	96.08	96.08	94.99	1,787
Dec 13, 2023	93.13	95.04	92.90	95.04	93.96	3,572
Dec 12, 2023	92.53	93.16	92.53	93.02	91.97	6,891
Dec 11, 2023	92.38	93.02	92.38	93.02	91.96	3,045
Dec 08, 2023	92.45	92.54	92.27	92.44	91.39	1,897
Dec 07, 2023	92.28	92.35	92.27	92.28	91.24	1,040
Dec 06, 2023	92.07	92.57	91.96	92.04	91.00	4,855
Dec 05, 2023	92.76	92.76	91.97	91.97	90.92	2,201
Dec 04, 2023	93.29	93.29	93.02	93.15	92.10	3,764
Dec 01, 2023	92.04	92.91	92.04	92.91	91.85	5,108
Nov 30, 2023	91.39	91.85	91.39	91.85	90.80	8,275
Nov 29, 2023	91.66	91.66	91.06	91.17	90.13	2,670
Nov 28, 2023	90.84	90.99	90.84	90.87	89.84	2,360
Nov 27, 2023	90.91	91.00	90.80	90.91	89.88	12,294
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7269+0.0005(+0.07%)

CRUDE OIL81.99-0.70(-0.85%)

Bitcoin CAD86,669.39-42.28(-0.05%)

WisdomTree U.S. Dividend ex-Financials Fund (DTN)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7269
+0.0005(+0.07%)

CRUDE OIL
81.99
-0.70(-0.85%)

Bitcoin CAD
86,669.39
-42.28(-0.05%)