MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DON — WisdomTree U.S. MidCap Dividend Fund
NYSE ArcaWisdomTree U.S. MidCap Dividend Fund
$54.58
+0.29(+0.53%)
- O
- 54.62
- H
- 54.88
- L
- 54.50
- V
- 305.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.58
Period Return+17.6%
Period High$58.97
Period Low$45.76
Avg Daily Volume141.1K
Total Trading Days365
DON — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.62 | $54.88 | $54.50 | $54.58 | +$0.29 | +0.53% | 305,420 | $54.67 | $54.50 $54.88 |
| Oct 1, 2026 | $53.84 | $54.31 | $53.45 | $54.29 | +$0.34 | +0.63% | 221,480 | $54.01 | $53.45 $54.31 |
| Sep 30, 2026 | $54.55 | $54.55 | $53.90 | $53.95 | $-0.40 | -0.74% | 260,146 | $54.16 | $53.90 $54.55 |
| Sep 29, 2026 | $54.43 | $54.60 | $54.11 | $54.35 | $-0.13 | -0.24% | 554,517 | $54.25 | $54.11 $54.60 |
| Sep 28, 2026 | $54.69 | $54.82 | $54.29 | $54.48 | $-0.38 | -0.69% | 382,047 | $54.55 | $54.29 $54.82 |
| Sep 25, 2026 | $54.64 | $54.93 | $54.45 | $54.86 | +$0.14 | +0.26% | 196,263 | $54.70 | $54.45 $54.93 |
| Sep 24, 2026 | $55.10 | $55.17 | $54.62 | $54.72 | $-0.43 | -0.78% | 591,479 | $54.77 | $54.62 $55.17 |
| Sep 23, 2026 | $55.32 | $55.53 | $55.09 | $55.15 | $-0.34 | -0.61% | 134,413 | $55.31 | $55.09 $55.53 |
| Sep 22, 2026 | $55.87 | $55.89 | $55.45 | $55.49 | $-0.13 | -0.23% | 94,500 | $55.62 | $55.45 $55.89 |
| Sep 21, 2026 | $55.96 | $55.97 | $55.58 | $55.62 | $-0.03 | -0.05% | 124,957 | $55.72 | $55.58 $55.97 |
| Sep 18, 2026 | $56.02 | $56.02 | $55.59 | $55.65 | $-0.50 | -0.89% | 99,723 | $55.71 | $55.59 $56.02 |
| Sep 17, 2026 | $56.43 | $56.45 | $56.10 | $56.15 | +$0.19 | +0.34% | 105,339 | $56.24 | $56.10 $56.45 |
| Sep 16, 2026 | $56.52 | $56.61 | $55.50 | $55.96 | $-0.64 | -1.13% | 149,914 | $56.21 | $55.50 $56.61 |
| Sep 15, 2026 | $56.65 | $56.70 | $56.42 | $56.60 | $-0.04 | -0.07% | 149,703 | $56.53 | $56.42 $56.70 |
| Sep 14, 2026 | $56.71 | $56.97 | $56.55 | $56.64 | $-0.14 | -0.25% | 211,167 | $56.72 | $56.55 $56.97 |
| Sep 11, 2026 | $56.92 | $57.10 | $56.62 | $56.78 | +$0.31 | +0.55% | 258,728 | $56.78 | $56.62 $57.10 |
| Sep 10, 2026 | $56.81 | $56.88 | $56.41 | $56.47 | $-0.33 | -0.58% | 115,257 | $56.55 | $56.41 $56.88 |
| Sep 9, 2026 | $57.32 | $57.32 | $56.77 | $56.80 | $-0.55 | -0.96% | 511,639 | $56.82 | $56.77 $57.32 |
| Sep 8, 2026 | $57.73 | $57.85 | $57.35 | $57.35 | $-0.42 | -0.73% | 180,191 | $57.57 | $57.35 $57.85 |
| Sep 4, 2026 | $57.57 | $58.05 | $57.57 | $57.77 | $-0.12 | -0.21% | 133,442 | $57.85 | $57.57 $58.05 |
| Sep 3, 2026 | $57.85 | $57.99 | $57.53 | $57.89 | +$0.32 | +0.56% | 94,140 | $57.81 | $57.53 $57.99 |
| Sep 2, 2026 | $57.21 | $57.78 | $57.19 | $57.57 | +$0.53 | +0.93% | 149,898 | $57.61 | $57.19 $57.78 |
| Sep 1, 2026 | $57.33 | $57.49 | $56.95 | $57.04 | $-0.36 | -0.63% | 125,443 | $57.15 | $56.95 $57.49 |
| Aug 31, 2026 | $57.73 | $57.73 | $57.32 | $57.40 | $-0.36 | -0.62% | 70,008 | $57.40 | $57.32 $57.73 |
| Aug 28, 2026 | $58.22 | $58.40 | $57.66 | $57.76 | $-0.24 | -0.41% | 139,556 | $57.93 | $57.66 $58.40 |
| Aug 27, 2026 | $57.96 | $58.09 | $57.71 | $58.00 | $-0.15 | -0.26% | 195,939 | $57.94 | $57.71 $58.09 |
| Aug 26, 2026 | $58.01 | $58.41 | $57.91 | $58.15 | +$0.11 | +0.19% | 112,890 | $58.22 | $57.91 $58.41 |
| Aug 25, 2026 | $58.32 | $58.32 | $57.89 | $58.04 | $-0.22 | -0.38% | 111,259 | $58.03 | $57.89 $58.32 |
| Aug 24, 2026 | $58.26 | $58.58 | $58.08 | $58.26 | +$0.00 | +0.00% | 143,485 | $58.29 | $58.08 $58.58 |
| Aug 21, 2026 | $58.36 | $58.39 | $58.21 | $58.26 | +$0.18 | +0.31% | 115,355 | $58.28 | $58.21 $58.39 |