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

76.94 USD -0.40 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 77.13 77.44 76.98 77.44 33,901 -0.01(-0.01%)
Aug 31, 2020 77.86 77.92 77.45 77.45 10,018 -0.68(-0.87%)
Aug 28, 2020 77.87 78.13 77.41 78.13 13,800 +0.43(+0.56%)
Aug 27, 2020 77.45 77.92 77.36 77.70 11,402 +0.39(+0.51%)
Aug 26, 2020 77.45 77.45 77.06 77.30 13,631 -0.33(-0.42%)
Aug 25, 2020 78.15 78.15 77.39 77.63 10,339 -0.59(-0.76%)
Aug 24, 2020 77.20 78.24 77.08 78.22 24,390 +1.34(+1.74%)
Aug 21, 2020 76.80 76.91 76.56 76.88 14,700 -0.08(-0.10%)
Aug 20, 2020 76.85 77.18 76.85 76.96 16,809 -0.50(-0.64%)
Aug 19, 2020 77.70 78.02 77.41 77.46 4,139 -0.27(-0.35%)
Aug 18, 2020 78.00 78.10 77.71 77.73 6,873 -0.35(-0.45%)
Aug 17, 2020 78.27 78.29 78.02 78.08 15,429 +0.01(+0.01%)
Aug 14, 2020 77.79 78.29 77.79 78.07 3,700 +0.23(+0.29%)
Aug 13, 2020 78.18 78.28 77.66 77.84 10,477 -0.78(-0.99%)
Aug 12, 2020 78.42 78.68 78.42 78.62 9,247 +0.66(+0.84%)
Aug 11, 2020 78.88 79.41 77.96 77.96 6,796 -0.37(-0.47%)
Aug 10, 2020 77.24 78.37 77.24 78.33 7,400 +1.14(+1.48%)
Aug 07, 2020 76.23 77.19 76.23 77.19 6,000 +0.64(+0.84%)
Aug 06, 2020 76.26 76.65 76.26 76.55 10,206 +0.03(+0.04%)
Aug 05, 2020 76.97 77.00 76.41 76.52 14,529 -0.12(-0.16%)
Aug 04, 2020 75.71 76.66 75.71 76.64 5,445 +0.82(+1.08%)
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.