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

85.66 USD -0.14 (-0.16%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 73.39 73.67 72.28 73.57 12,300 +0.06(+0.08%)
May 28, 2020 74.51 74.51 73.37 73.51 16,667 -0.41(-0.55%)
May 27, 2020 73.67 73.92 72.74 73.92 11,177 +1.52(+2.10%)
May 26, 2020 72.16 72.93 72.16 72.40 24,238 +1.54(+2.18%)
May 22, 2020 70.98 70.98 70.29 70.85 16,100 -0.04(-0.05%)
May 21, 2020 71.14 71.45 70.81 70.89 36,785 -0.51(-0.72%)
May 20, 2020 71.14 71.75 71.14 71.40 15,985 +0.93(+1.33%)
May 19, 2020 71.18 71.35 70.46 70.47 11,089 -1.00(-1.40%)
May 18, 2020 70.01 71.76 70.01 71.47 13,620 +3.37(+4.96%)
May 15, 2020 67.67 68.32 67.32 68.10 17,600 +0.02(+0.03%)
May 14, 2020 66.51 68.09 65.75 68.08 24,711 +0.67(+1.00%)
May 13, 2020 68.94 68.94 67.15 67.41 24,417 -1.89(-2.73%)
May 12, 2020 70.82 71.12 69.30 69.30 20,411 -1.47(-2.08%)
May 11, 2020 70.40 71.09 70.11 70.77 15,556 -0.35(-0.49%)
May 08, 2020 69.75 71.18 69.75 71.12 18,900 +2.16(+3.13%)
May 07, 2020 69.27 69.92 68.95 68.96 18,514 +0.48(+0.70%)
May 06, 2020 70.11 70.11 68.48 68.48 13,626 -1.20(-1.72%)
May 05, 2020 70.18 70.69 69.63 69.68 14,180 +0.22(+0.32%)
May 04, 2020 68.61 69.57 68.45 69.46 16,808 -0.08(-0.12%)
May 01, 2020 70.62 70.62 69.37 69.54 16,300 -2.77(-3.83%)
Apr 30, 2020 73.63 73.63 71.90 72.31 19,900 -1.76(-2.38%)
Apr 29, 2020 73.19 74.56 73.19 74.07 15,301 +1.93(+2.68%)
Apr 28, 2020 72.17 72.80 71.71 72.14 12,683 +0.92(+1.29%)
Apr 27, 2020 69.83 71.39 69.77 71.22 46,600 +1.66(+2.39%)
Apr 24, 2020 69.25 69.76 68.51 69.56 13,200 +0.98(+1.43%)
Apr 23, 2020 68.52 69.64 68.35 68.58 24,828 +0.23(+0.34%)
Apr 22, 2020 68.51 68.52 67.79 68.35 24,275 +1.02(+1.51%)
Apr 21, 2020 67.67 67.98 67.02 67.33 54,791 -1.98(-2.86%)
Apr 20, 2020 69.48 70.79 69.23 69.31 20,588 -1.75(-2.46%)
Apr 17, 2020 70.08 71.06 69.96 71.06 18,700 +2.53(+3.69%)
Apr 16, 2020 68.96 69.03 67.72 68.53 17,628 -0.26(-0.38%)
Apr 15, 2020 69.41 69.41 68.17 68.79 29,432 -2.69(-3.76%)
Apr 14, 2020 71.20 71.82 70.76 71.48 50,727 +1.46(+2.09%)
Apr 13, 2020 71.06 71.06 69.24 70.02 17,132 -1.32(-1.85%)
Apr 09, 2020 70.08 72.42 70.08 71.34 34,900 +1.80(+2.59%)
Apr 08, 2020 67.09 69.55 66.67 69.54 18,297 +3.19(+4.81%)
Apr 07, 2020 67.83 68.62 66.35 66.35 72,814 +0.78(+1.19%)
Apr 06, 2020 63.75 66.08 63.75 65.57 52,359 +3.89(+6.31%)
Apr 03, 2020 62.57 62.98 61.01 61.68 42,300 -1.02(-1.63%)
Apr 02, 2020 61.05 63.50 61.05 62.70 187,068 +1.21(+1.97%)
Apr 01, 2020 62.25 62.56 60.88 61.49 517,944 -3.10(-4.80%)
Mar 31, 2020 65.56 65.75 64.18 64.59 20,411 -0.85(-1.30%)
Mar 30, 2020 63.82 65.51 63.25 65.44 34,337 +1.67(+2.62%)
Mar 27, 2020 63.45 65.59 62.62 63.77 27,800 -1.79(-2.73%)
Mar 26, 2020 62.64 65.56 62.35 65.56 43,690 +3.75(+6.07%)
Mar 25, 2020 60.48 64.50 59.41 61.81 30,743 +1.70(+2.82%)
Mar 24, 2020 57.87 60.11 57.78 60.11 59,025 +4.99(+9.05%)
Mar 23, 2020 57.32 57.50 54.40 55.12 116,803 -2.78(-4.80%)
Mar 20, 2020 60.70 61.41 57.69 57.90 44,000 -1.81(-3.03%)
Mar 19, 2020 59.49 61.21 57.63 59.71 51,692 -0.34(-0.57%)
Mar 18, 2020 60.47 61.85 57.00 60.05 58,532 -4.22(-6.56%)
Mar 17, 2020 61.70 65.01 60.00 64.26 59,153 +3.74(+6.19%)
Mar 16, 2020 61.12 64.93 60.14 60.52 61,867 -8.17(-11.89%)
Mar 13, 2020 66.33 68.69 63.12 68.69 70,300 +5.18(+8.15%)
Mar 12, 2020 68.00 68.00 63.07 63.51 74,169 -7.68(-10.78%)
Mar 11, 2020 73.13 73.13 70.44 71.19 22,314 -4.07(-5.41%)
Mar 10, 2020 75.15 75.29 71.31 75.26 46,675 +2.67(+3.68%)
Mar 09, 2020 72.97 75.20 70.93 72.59 63,388 -7.75(-9.65%)
Mar 06, 2020 79.57 80.51 78.54 80.34 19,300 -1.32(-1.62%)
Mar 05, 2020 82.42 82.47 81.14 81.66 11,905 -2.49(-2.96%)
Mar 04, 2020 82.60 84.17 82.14 84.15 16,219 +2.91(+3.58%)
Mar 03, 2020 82.54 84.09 80.51 81.25 16,032 -1.88(-2.27%)
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.