Wisdomtree U.S. Div Ex-Financials Fund (NY: DTN )

82.54 USD +1.33 (+1.64%)
Official Closing Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 81.89 82.64 81.89 82.54 9,002 +1.16(+1.43%)
Nov 20, 2020 81.35 81.69 81.13 81.38 17,100 -0.23(-0.28%)
Nov 19, 2020 81.13 81.65 80.80 81.61 11,799 +0.07(+0.08%)
Nov 18, 2020 83.01 83.01 81.54 81.54 13,678 -1.03(-1.24%)
Nov 17, 2020 81.85 82.86 81.83 82.57 16,417 -0.37(-0.45%)
Nov 16, 2020 81.91 82.94 81.91 82.94 15,273 +1.73(+2.13%)
Nov 13, 2020 80.12 81.30 80.12 81.21 8,400 +1.93(+2.44%)
Nov 12, 2020 80.10 80.10 78.66 79.28 15,102 -1.44(-1.78%)
Nov 11, 2020 81.23 81.23 80.44 80.71 11,657 -0.39(-0.48%)
Nov 10, 2020 79.92 81.13 79.88 81.10 44,334 +1.66(+2.09%)
Nov 09, 2020 80.00 81.84 79.42 79.44 81,940 +2.74(+3.57%)
Nov 06, 2020 77.23 77.54 76.50 76.70 18,500 -0.47(-0.61%)
Nov 05, 2020 76.88 77.68 76.81 77.17 23,691 +1.12(+1.47%)
Nov 04, 2020 76.63 77.43 76.05 76.05 7,225 -0.48(-0.62%)
Nov 03, 2020 76.30 76.85 76.30 76.53 8,435 +1.28(+1.70%)
Nov 02, 2020 74.35 75.31 74.35 75.25 12,362 +1.66(+2.26%)
Oct 30, 2020 73.49 73.73 72.76 73.59 47,400 -0.30(-0.40%)
Oct 29, 2020 72.64 74.28 72.16 73.89 13,461 +1.12(+1.54%)
Oct 28, 2020 73.69 73.71 72.73 72.77 38,600 -2.40(-3.20%)
Oct 27, 2020 76.04 76.04 75.16 75.17 18,596 -1.16(-1.52%)
Oct 26, 2020 77.13 77.13 75.96 76.33 11,897 -1.68(-2.15%)
Oct 23, 2020 78.03 78.40 77.64 78.01 13,600 +0.23(+0.30%)
Oct 22, 2020 76.93 77.86 76.91 77.78 8,124 +0.84(+1.10%)
Oct 21, 2020 77.17 77.42 76.87 76.94 5,949 -0.40(-0.52%)
Oct 20, 2020 77.54 78.04 77.24 77.34 46,667 +0.11(+0.14%)
Oct 19, 2020 78.35 78.45 77.17 77.23 7,965 -1.07(-1.37%)
Oct 16, 2020 78.43 78.78 78.30 78.30 10,000 -0.10(-0.12%)
Oct 15, 2020 77.20 78.40 77.20 78.40 6,947 +0.29(+0.37%)
Oct 14, 2020 78.33 78.62 78.03 78.11 10,761 -0.14(-0.17%)
Oct 13, 2020 78.55 78.55 78.00 78.25 9,087 -0.62(-0.79%)
Oct 12, 2020 78.46 79.01 78.46 78.87 17,460 +0.40(+0.51%)
Oct 09, 2020 79.00 79.16 78.47 78.47 24,000 -0.11(-0.14%)
Oct 08, 2020 77.85 78.58 77.85 78.58 25,295 +1.10(+1.42%)
Oct 07, 2020 76.85 77.61 76.85 77.49 7,833 +1.09(+1.42%)
Oct 06, 2020 77.27 77.68 76.27 76.40 11,586 -0.47(-0.61%)
Oct 05, 2020 75.79 76.95 75.79 76.87 10,806 +1.16(+1.53%)
Oct 02, 2020 74.25 76.06 74.25 75.71 20,800 +0.59(+0.78%)
Oct 01, 2020 75.50 75.67 74.67 75.12 17,484 -0.30(-0.40%)
Sep 30, 2020 75.06 75.87 75.06 75.42 14,923 +0.43(+0.57%)
Sep 29, 2020 75.20 75.57 74.51 74.99 14,344 -0.41(-0.54%)
Sep 28, 2020 74.97 75.85 74.97 75.40 19,432 +0.99(+1.33%)
Sep 25, 2020 73.42 74.57 73.20 74.41 18,400 +0.83(+1.13%)
Sep 24, 2020 72.94 74.19 72.56 73.58 19,676 +0.26(+0.36%)
Sep 23, 2020 75.20 75.20 73.27 73.32 29,589 -1.61(-2.14%)
Sep 22, 2020 74.62 75.28 74.62 74.92 20,837 -0.01(-0.02%)
Sep 21, 2020 75.74 75.74 74.17 74.94 17,383 -1.89(-2.46%)
Sep 18, 2020 77.53 77.74 76.54 76.83 7,800 -0.95(-1.23%)
Sep 17, 2020 77.08 78.03 76.90 77.78 15,245 -0.30(-0.38%)
Sep 16, 2020 78.17 78.79 77.95 78.08 11,021 +0.42(+0.54%)
Sep 15, 2020 77.68 78.21 77.52 77.66 9,971 +0.17(+0.22%)
Sep 14, 2020 76.73 77.71 76.73 77.49 5,021 +1.17(+1.53%)
Sep 11, 2020 76.16 76.51 75.79 76.32 27,900 +0.33(+0.43%)
Sep 10, 2020 77.17 77.17 75.85 75.99 16,121 -1.18(-1.53%)
Sep 09, 2020 76.64 77.65 76.64 77.17 12,148 +0.98(+1.29%)
Sep 08, 2020 76.92 76.92 76.18 76.19 13,878 -1.29(-1.66%)
Sep 04, 2020 77.90 78.30 76.78 77.48 15,000 -0.11(-0.14%)
Sep 03, 2020 78.69 79.49 77.18 77.59 9,164 -1.36(-1.72%)
Sep 02, 2020 77.47 79.10 77.47 78.94 33,834 +1.50(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.