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%
DTD — WisdomTree U.S. Total Dividend Fund
NYSE ArcaWisdomTree U.S. Total Dividend Fund
$94.00
+0.51(+0.55%)
- O
- 93.89
- H
- 94.07
- L
- 93.86
- V
- 11.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$94.00
Period Return+29.42%
Period High$98.26
Period Low$71.60
Avg Daily Volume28.7K
Total Trading Days365
DTD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $93.89 | $94.07 | $93.86 | $94.00 | +$0.51 | +0.55% | 11,792 | $93.95 | $93.86 $94.07 |
| Oct 1, 2026 | $93.40 | $93.62 | $92.90 | $93.49 | +$0.07 | +0.07% | 23,513 | $93.22 | $92.90 $93.62 |
| Sep 30, 2026 | $94.30 | $94.30 | $93.42 | $93.42 | $-0.67 | -0.71% | 32,484 | $93.93 | $93.42 $94.30 |
| Sep 29, 2026 | $94.23 | $94.23 | $93.74 | $94.09 | $-0.10 | -0.11% | 18,609 | $94.00 | $93.74 $94.23 |
| Sep 28, 2026 | $94.51 | $94.57 | $94.16 | $94.19 | $-0.67 | -0.71% | 108,817 | $94.22 | $94.16 $94.57 |
| Sep 25, 2026 | $94.17 | $94.86 | $94.17 | $94.86 | +$0.48 | +0.51% | 18,939 | $94.46 | $94.17 $94.86 |
| Sep 24, 2026 | $94.55 | $94.76 | $94.28 | $94.38 | $-0.24 | -0.25% | 24,009 | $94.56 | $94.28 $94.76 |
| Sep 23, 2026 | $95.20 | $95.20 | $94.60 | $94.62 | $-0.67 | -0.70% | 15,349 | $94.91 | $94.60 $95.20 |
| Sep 22, 2026 | $95.79 | $95.79 | $95.26 | $95.29 | $-0.35 | -0.37% | 9,586 | $95.36 | $95.26 $95.79 |
| Sep 21, 2026 | $95.35 | $95.85 | $95.18 | $95.64 | +$0.66 | +0.69% | 15,478 | $95.55 | $95.18 $95.85 |
| Sep 18, 2026 | $95.17 | $95.17 | $94.85 | $94.98 | $-0.31 | -0.33% | 58,170 | $95.00 | $94.85 $95.17 |
| Sep 17, 2026 | $95.53 | $95.53 | $95.01 | $95.29 | +$0.57 | +0.60% | 51,154 | $95.29 | $95.01 $95.53 |
| Sep 16, 2026 | $95.78 | $95.78 | $94.27 | $94.72 | $-1.02 | -1.07% | 180,277 | $95.62 | $94.27 $95.78 |
| Sep 15, 2026 | $95.85 | $95.85 | $95.45 | $95.74 | $-0.16 | -0.17% | 122,830 | $95.61 | $95.45 $95.85 |
| Sep 14, 2026 | $96.23 | $96.28 | $95.82 | $95.90 | $-0.33 | -0.34% | 12,332 | $96.06 | $95.82 $96.28 |
| Sep 11, 2026 | $96.45 | $96.57 | $96.17 | $96.23 | +$0.62 | +0.65% | 18,399 | $96.36 | $96.17 $96.57 |
| Sep 10, 2026 | $95.97 | $95.97 | $95.56 | $95.61 | $-0.48 | -0.50% | 55,667 | $95.74 | $95.56 $95.97 |
| Sep 9, 2026 | $96.54 | $96.54 | $96.05 | $96.09 | $-0.45 | -0.47% | 49,679 | $96.29 | $96.05 $96.54 |
| Sep 8, 2026 | $96.98 | $96.98 | $96.54 | $96.54 | $-0.66 | -0.68% | 18,462 | $96.80 | $96.54 $96.98 |
| Sep 4, 2026 | $97.35 | $97.54 | $97.20 | $97.20 | $-0.43 | -0.44% | 11,648 | $97.37 | $97.20 $97.54 |
| Sep 3, 2026 | $97.34 | $97.82 | $97.12 | $97.63 | +$0.69 | +0.71% | 22,578 | $97.69 | $97.12 $97.82 |
| Sep 2, 2026 | $96.58 | $97.20 | $96.58 | $96.94 | +$0.57 | +0.59% | 15,716 | $97.00 | $96.58 $97.20 |
| Sep 1, 2026 | $96.63 | $96.87 | $96.29 | $96.37 | $-0.35 | -0.36% | 9,334 | $96.49 | $96.29 $96.87 |
| Aug 31, 2026 | $96.91 | $96.91 | $96.51 | $96.72 | $-0.24 | -0.25% | 24,293 | $96.73 | $96.51 $96.91 |
| Aug 28, 2026 | $97.41 | $97.51 | $96.87 | $96.96 | $-0.12 | -0.12% | 14,509 | $97.14 | $96.87 $97.51 |
| Aug 27, 2026 | $97.12 | $97.41 | $97.05 | $97.08 | $-0.31 | -0.32% | 47,884 | $97.12 | $97.05 $97.41 |
| Aug 26, 2026 | $97.24 | $97.56 | $97.24 | $97.39 | $-0.14 | -0.15% | 11,634 | $97.44 | $97.24 $97.56 |
| Aug 25, 2026 | $97.46 | $97.54 | $97.21 | $97.53 | +$0.03 | +0.03% | 16,165 | $97.41 | $97.21 $97.54 |
| Aug 24, 2026 | $97.35 | $97.50 | $97.23 | $97.50 | +$0.17 | +0.17% | 13,000 | $97.37 | $97.23 $97.50 |
| Aug 21, 2026 | $97.33 | $97.43 | $97.17 | $97.33 | +$0.43 | +0.44% | 13,834 | $97.30 | $97.17 $97.43 |