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 (%)
Feb 26, 2021 86.81 87.34 86.54 86.56 10,681 -0.81(-0.93%)
Feb 25, 2021 88.75 88.82 87.37 87.37 6,289 -1.52(-1.71%)
Feb 24, 2021 87.45 88.95 87.45 88.89 11,896 +1.07(+1.22%)
Feb 23, 2021 87.43 87.86 87.26 87.82 5,830 +0.24(+0.27%)
Feb 22, 2021 86.49 87.74 86.49 87.59 12,195 +0.55(+0.64%)
Feb 19, 2021 87.00 87.30 87.00 87.03 9,774 +0.14(+0.16%)
Feb 18, 2021 86.57 87.11 86.57 86.89 6,184 -0.14(-0.16%)
Feb 17, 2021 86.52 87.07 86.38 87.03 6,523 +0.40(+0.46%)
Feb 16, 2021 86.96 87.09 86.63 86.63 5,564 -0.37(-0.42%)
Feb 12, 2021 86.63 87.00 86.60 87.00 55,221 +0.32(+0.37%)
Feb 11, 2021 87.49 87.49 86.42 86.68 9,359 -0.33(-0.38%)
Feb 10, 2021 87.12 87.23 86.84 87.01 5,425 +0.16(+0.19%)
Feb 09, 2021 86.69 87.00 86.53 86.85 9,680 +0.04(+0.04%)
Feb 08, 2021 86.42 86.81 86.42 86.81 6,972 +0.60(+0.70%)
Feb 05, 2021 85.96 86.26 85.96 86.21 16,324 +0.55(+0.64%)
Feb 04, 2021 85.00 85.66 85.00 85.66 5,046 +0.66(+0.78%)
Feb 03, 2021 84.71 85.11 84.49 85.00 8,510 +0.46(+0.54%)
Feb 02, 2021 84.47 85.01 84.11 84.54 11,310 +0.34(+0.41%)
Feb 01, 2021 84.07 84.35 83.54 84.20 11,671 +0.64(+0.76%)
Jan 29, 2021 84.58 84.90 83.56 83.56 23,882 -1.47(-1.73%)
Jan 28, 2021 85.80 86.65 85.03 85.03 35,234 -0.95(-1.11%)
Jan 27, 2021 85.46 86.95 85.46 85.98 20,553 -0.71(-0.81%)
Jan 26, 2021 85.96 86.92 85.48 86.69 123,348 +1.05(+1.22%)
Jan 25, 2021 84.87 86.06 84.87 85.64 20,793 +0.55(+0.64%)
Jan 22, 2021 84.77 85.25 84.41 85.10 10,076 -0.19(-0.23%)
Jan 21, 2021 85.18 85.35 85.09 85.29 5,398 -0.20(-0.23%)
Jan 20, 2021 84.81 85.49 84.81 85.49 6,509 +0.51(+0.60%)
Jan 19, 2021 85.34 85.38 84.98 84.98 7,519 -0.03(-0.03%)
Jan 15, 2021 84.57 85.11 84.19 85.01 8,263 -0.14(-0.16%)
Jan 14, 2021 85.03 85.58 84.90 85.14 7,171 +0.36(+0.43%)
Jan 13, 2021 84.93 84.93 84.60 84.78 6,466 -0.04(-0.04%)
Jan 12, 2021 84.23 84.82 84.23 84.82 7,047 +0.46(+0.54%)
Jan 11, 2021 83.67 84.59 83.67 84.36 9,744 -0.02(-0.02%)
Jan 08, 2021 84.60 84.60 83.96 84.38 5,945 -0.10(-0.12%)
Jan 07, 2021 84.65 84.74 84.26 84.48 6,657 -0.04(-0.05%)
Jan 06, 2021 82.80 84.92 82.80 84.52 26,738 +1.90(+2.30%)
Jan 05, 2021 82.14 83.00 81.95 82.62 16,657 +0.62(+0.76%)
Jan 04, 2021 83.35 83.35 81.67 82.00 8,481 -1.09(-1.31%)
Dec 31, 2020 83.09 83.09 83.09 4,281 +0.46(+0.56%)
Dec 30, 2020 82.29 82.83 82.29 82.63 4,281 +0.28(+0.34%)
Dec 29, 2020 82.72 82.80 82.08 82.35 22,150 -0.32(-0.38%)
Dec 28, 2020 83.18 83.21 82.53 82.67 8,138 +0.04(+0.05%)
Dec 24, 2020 82.64 82.64 82.19 82.63 13,609 +0.17(+0.21%)
Dec 23, 2020 82.17 82.84 82.17 82.46 18,207 +0.38(+0.46%)
Dec 22, 2020 82.25 82.45 81.97 82.08 18,891 -0.23(-0.28%)
Dec 21, 2020 81.99 82.46 81.52 82.31 28,705 -1.08(-1.29%)
Dec 18, 2020 83.63 83.66 82.94 83.39 11,764 -0.27(-0.32%)
Dec 17, 2020 83.70 83.75 83.48 83.66 13,511 +0.14(+0.16%)
Dec 16, 2020 83.74 83.74 83.28 83.52 7,774 +0.00(+0.00%)
Dec 15, 2020 82.68 83.60 82.59 83.52 10,244 +1.12(+1.36%)
Dec 14, 2020 83.83 83.83 82.33 82.40 8,623 -0.85(-1.03%)
Dec 11, 2020 83.15 83.39 82.76 83.25 10,040 -0.22(-0.26%)
Dec 10, 2020 83.37 83.60 83.19 83.47 8,555 -0.50(-0.59%)
Dec 09, 2020 83.76 84.11 83.42 83.97 13,313 +0.29(+0.34%)
Dec 08, 2020 82.48 83.79 82.48 83.68 12,809 +0.72(+0.87%)
Dec 07, 2020 83.48 83.48 82.85 82.96 9,300 -0.54(-0.65%)
Dec 04, 2020 82.92 83.51 82.92 83.51 5,983 +1.46(+1.78%)
Dec 03, 2020 82.18 82.50 81.99 82.05 11,443 +0.14(+0.17%)
Dec 02, 2020 82.03 82.03 81.91 81.91 11,382 +0.21(+0.26%)
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.