Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 94.23 94.48 94.11 94.30 11,124 -0.08(-0.09%)
Mar 30, 2021 94.92 94.92 94.38 94.38 7,716 -0.40(-0.42%)
Mar 29, 2021 95.15 95.15 94.56 94.78 8,855 -0.01(-0.01%)
Mar 26, 2021 94.19 94.80 93.87 94.80 4,800 +1.13(+1.20%)
Mar 25, 2021 91.90 93.79 91.90 93.67 6,578 +1.07(+1.16%)
Mar 24, 2021 93.44 93.68 92.60 92.60 11,323 -0.57(-0.62%)
Mar 23, 2021 94.26 94.26 93.02 93.17 4,346 -1.46(-1.54%)
Mar 22, 2021 94.21 94.65 94.05 94.63 8,706 +0.49(+0.52%)
Mar 19, 2021 94.08 94.55 93.75 94.14 6,100 +0.00(+0.00%)
Mar 18, 2021 94.35 95.03 94.14 94.14 11,677 -0.16(-0.17%)
Mar 17, 2021 93.88 94.30 93.55 94.30 4,547 +0.42(+0.45%)
Mar 16, 2021 94.31 94.36 93.69 93.88 7,931 -0.39(-0.42%)
Mar 15, 2021 93.75 94.27 93.53 94.27 14,614 +0.95(+1.02%)
Mar 12, 2021 92.12 93.37 92.12 93.32 8,300 +1.00(+1.09%)
Mar 11, 2021 92.83 93.02 92.30 92.32 6,598 -0.18(-0.19%)
Mar 10, 2021 92.00 92.79 91.39 92.49 7,532 +1.07(+1.17%)
Mar 09, 2021 92.22 92.22 91.42 91.42 3,769 -0.37(-0.40%)
Mar 08, 2021 91.08 92.31 90.81 91.79 7,853 +1.57(+1.74%)
Mar 05, 2021 89.00 90.22 88.24 90.22 6,100 +2.16(+2.45%)
Mar 04, 2021 88.71 89.47 87.50 88.06 7,892 -1.09(-1.22%)
Mar 03, 2021 88.87 89.56 88.58 89.15 6,413 +0.47(+0.53%)
Mar 02, 2021 88.47 89.17 88.39 88.68 16,350 +0.24(+0.28%)
Mar 01, 2021 87.85 89.10 87.85 88.44 9,128 +1.21(+1.39%)
Feb 26, 2021 87.48 88.01 87.21 87.22 10,600 -0.82(-0.93%)
Feb 25, 2021 89.43 89.50 88.04 88.04 6,241 -1.53(-1.71%)
Feb 24, 2021 88.12 89.64 88.12 89.58 11,806 +1.08(+1.22%)
Feb 23, 2021 88.10 88.54 87.93 88.50 5,786 +0.24(+0.27%)
Feb 22, 2021 87.16 88.42 87.16 88.26 12,102 +0.56(+0.64%)
Feb 19, 2021 87.67 87.97 87.67 87.70 9,700 +0.14(+0.16%)
Feb 18, 2021 87.24 87.78 87.24 87.56 6,137 -0.14(-0.16%)
Feb 17, 2021 87.19 87.74 87.05 87.70 6,474 +0.40(+0.46%)
Feb 16, 2021 87.63 87.76 87.30 87.30 5,522 -0.37(-0.42%)
Feb 12, 2021 87.30 87.67 87.27 87.67 54,800 +0.32(+0.37%)
Feb 11, 2021 88.16 88.16 87.09 87.35 9,288 -0.33(-0.38%)
Feb 10, 2021 87.79 87.90 87.51 87.68 5,384 +0.16(+0.19%)
Feb 09, 2021 87.36 87.67 87.20 87.52 9,607 +0.04(+0.04%)
Feb 08, 2021 87.09 87.48 87.09 87.48 6,919 +0.61(+0.70%)
Feb 05, 2021 86.62 86.93 86.62 86.87 16,200 +0.55(+0.64%)
Feb 04, 2021 85.65 86.32 85.65 86.32 5,008 +0.67(+0.78%)
Feb 03, 2021 85.36 85.76 85.14 85.65 8,446 +0.46(+0.54%)
Feb 02, 2021 85.12 85.67 84.76 85.19 11,224 +0.35(+0.41%)
Feb 01, 2021 84.72 84.99 84.18 84.84 11,582 +0.64(+0.76%)
Jan 29, 2021 85.23 85.55 84.20 84.20 23,700 -1.48(-1.73%)
Jan 28, 2021 86.46 87.32 85.68 85.68 34,965 -0.96(-1.11%)
Jan 27, 2021 86.12 87.62 86.12 86.64 20,397 -0.71(-0.81%)
Jan 26, 2021 86.62 87.59 86.14 87.35 122,407 +1.05(+1.22%)
Jan 25, 2021 85.52 86.72 85.52 86.30 20,635 +0.55(+0.64%)
Jan 22, 2021 85.42 85.91 85.06 85.75 10,000 -0.19(-0.23%)
Jan 21, 2021 85.84 86.00 85.75 85.94 5,357 -0.20(-0.23%)
Jan 20, 2021 85.46 86.15 85.46 86.15 6,460 +0.52(+0.60%)
Jan 19, 2021 86.00 86.04 85.63 85.63 7,462 -0.03(-0.04%)
Jan 15, 2021 85.22 85.77 84.84 85.66 8,200 -0.14(-0.16%)
Jan 14, 2021 85.68 86.23 85.55 85.80 7,117 +0.37(+0.43%)
Jan 13, 2021 85.58 85.58 85.25 85.43 6,417 -0.04(-0.04%)
Jan 12, 2021 84.88 85.47 84.88 85.47 6,994 +0.46(+0.54%)
Jan 11, 2021 84.31 85.24 84.31 85.01 9,670 -0.02(-0.02%)
Jan 08, 2021 85.25 85.25 84.61 85.03 5,900 -0.10(-0.12%)
Jan 07, 2021 85.30 85.39 84.91 85.13 6,607 -0.04(-0.05%)
Jan 06, 2021 83.44 85.57 83.44 85.17 26,534 +1.92(+2.30%)
Jan 05, 2021 82.77 83.64 82.58 83.26 16,530 +0.63(+0.76%)
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.