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

86.30 USD +0.62 (+0.72%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 80.68 83.13 79.50 83.13 34,857 +2.98(+3.72%)
Feb 28, 2020 79.14 80.15 77.71 80.15 45,500 -1.40(-1.71%)
Feb 27, 2020 83.48 84.51 81.55 81.55 34,759 -3.41(-4.01%)
Feb 26, 2020 86.14 86.92 84.95 84.95 14,896 -0.94(-1.09%)
Feb 25, 2020 89.23 89.23 85.77 85.89 21,417 -3.26(-3.66%)
Feb 24, 2020 89.62 89.87 89.03 89.15 16,757 -2.56(-2.80%)
Feb 21, 2020 91.54 91.78 91.54 91.71 12,100 -0.53(-0.57%)
Feb 20, 2020 91.78 92.24 91.53 92.24 5,070 +0.38(+0.41%)
Feb 19, 2020 92.11 92.11 91.81 91.86 10,467 +0.08(+0.09%)
Feb 18, 2020 91.89 91.91 91.54 91.78 13,778 -0.37(-0.40%)
Feb 14, 2020 92.49 92.49 91.88 92.15 10,000 -0.15(-0.16%)
Feb 13, 2020 92.36 92.53 92.12 92.30 8,336 -0.65(-0.70%)
Feb 12, 2020 93.01 93.14 92.77 92.95 6,692 +0.58(+0.63%)
Feb 11, 2020 92.22 92.66 92.22 92.37 12,937 +0.49(+0.53%)
Feb 10, 2020 91.49 91.88 91.28 91.88 13,218 +0.39(+0.43%)
Feb 07, 2020 91.88 91.88 91.35 91.49 132,900 -0.61(-0.66%)
Feb 06, 2020 91.94 92.23 91.93 92.10 15,387 +0.20(+0.22%)
Feb 05, 2020 91.05 91.97 91.05 91.90 13,393 +1.29(+1.43%)
Feb 04, 2020 90.36 91.00 90.36 90.60 20,145 +0.98(+1.09%)
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.