WisdomTree U.S. High Divi... (DHS)
98.25
-0.91 (-0.92%)
At close: Apr 01, 2025, 3:59 PM
100.56
2.35%
After-hours: Apr 01, 2025, 06:46 PM EDT
BCEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 97.58 | 99.40 | 97.58 | 99.16 | 1.23 | 1.26% | 79,631 |
| Mar 28, 2025 | 98.24 | 98.44 | 97.66 | 97.93 | -0.12 | -0.12% | 36,700 |
| Mar 27, 2025 | 98.14 | 98.69 | 98.02 | 98.05 | -0.09 | -0.09% | 40,608 |
| Mar 26, 2025 | 97.74 | 98.46 | 97.74 | 98.14 | 0.38 | 0.39% | 31,400 |
| Mar 25, 2025 | 98.62 | 98.62 | 97.62 | 97.76 | -0.66 | -0.67% | 31,600 |
| Mar 24, 2025 | 98.07 | 98.62 | 98.00 | 98.42 | 0.66 | 0.68% | 26,200 |
| Mar 21, 2025 | 97.84 | 98.09 | 97.44 | 97.76 | -0.46 | -0.47% | 17,300 |
| Mar 20, 2025 | 98.06 | 98.43 | 97.88 | 98.22 | -0.16 | -0.16% | 29,800 |
| Mar 19, 2025 | 98.23 | 98.47 | 97.90 | 98.38 | 0.25 | 0.25% | 32,322 |
| Mar 18, 2025 | 98.32 | 98.35 | 97.92 | 98.13 | -0.45 | -0.46% | 20,000 |
| Mar 17, 2025 | 97.31 | 98.74 | 97.31 | 98.58 | 1.32 | 1.36% | 38,334 |
| Mar 14, 2025 | 96.37 | 97.40 | 96.20 | 97.26 | 1.07 | 1.11% | 34,833 |
| Mar 13, 2025 | 97.12 | 97.20 | 96.07 | 96.19 | -0.17 | -0.18% | 32,900 |
| Mar 12, 2025 | 97.01 | 97.01 | 96.14 | 96.36 | -0.91 | -0.94% | 37,341 |
| Mar 11, 2025 | 98.80 | 98.81 | 97.13 | 97.27 | -1.73 | -1.75% | 45,441 |
| Mar 10, 2025 | 98.43 | 100.25 | 98.41 | 99.00 | 0.12 | 0.12% | 69,223 |
| Mar 7, 2025 | 97.68 | 99.17 | 97.68 | 98.88 | 1.21 | 1.24% | 102,100 |
| Mar 6, 2025 | 97.06 | 97.80 | 96.70 | 97.67 | 0.05 | 0.05% | 26,326 |
| Mar 5, 2025 | 97.23 | 97.90 | 96.72 | 97.62 | -0.03 | -0.03% | 62,535 |
| Mar 4, 2025 | 99.31 | 99.31 | 97.62 | 97.65 | -2.01 | -2.02% | 55,202 |
| Mar 3, 2025 | 99.75 | 100.42 | 99.06 | 99.66 | -0.08 | -0.08% | 35,500 |
| Feb 28, 2025 | 98.86 | 99.74 | 98.39 | 99.74 | 1.15 | 1.17% | 12,500 |
| Feb 27, 2025 | 98.41 | 98.99 | 98.41 | 98.59 | 0.08 | 0.08% | 17,340 |
| Feb 26, 2025 | 99.32 | 99.32 | 98.32 | 98.51 | -0.92 | -0.93% | 142,800 |
| Feb 25, 2025 | 99.19 | 99.73 | 99.19 | 99.43 | 0.21 | 0.21% | 36,600 |
| Feb 24, 2025 | 98.95 | 99.57 | 98.82 | 99.22 | 0.40 | 0.40% | 25,700 |
| Feb 21, 2025 | 98.81 | 99.14 | 98.74 | 98.82 | 0.04 | 0.04% | 21,738 |
| Feb 20, 2025 | 98.11 | 98.80 | 98.09 | 98.78 | 0.56 | 0.57% | 29,548 |
| Feb 19, 2025 | 97.67 | 98.23 | 97.48 | 98.22 | 0.53 | 0.54% | 15,443 |
| Feb 18, 2025 | 96.95 | 97.74 | 96.81 | 97.69 | 0.56 | 0.58% | 26,002 |
| Feb 14, 2025 | 97.57 | 98.00 | 97.08 | 97.13 | -0.17 | -0.17% | 18,600 |
| Feb 13, 2025 | 96.76 | 97.36 | 96.58 | 97.30 | 0.58 | 0.60% | 17,537 |
| Feb 12, 2025 | 96.49 | 96.87 | 96.47 | 96.72 | -0.41 | -0.42% | 25,700 |
| Feb 11, 2025 | 96.19 | 97.15 | 95.96 | 97.13 | 0.84 | 0.87% | 108,178 |
| Feb 10, 2025 | 96.33 | 96.33 | 95.76 | 96.29 | 0.25 | 0.26% | 39,700 |
| Feb 7, 2025 | 96.68 | 96.68 | 95.99 | 96.04 | -0.43 | -0.45% | 31,400 |
| Feb 6, 2025 | 97.12 | 97.12 | 96.23 | 96.47 | 0.12 | 0.12% | 23,531 |
| Feb 5, 2025 | 96.09 | 96.37 | 95.91 | 96.35 | 0.47 | 0.49% | 24,000 |
| Feb 4, 2025 | 95.49 | 96.03 | 95.18 | 95.88 | -0.18 | -0.19% | 26,200 |
| Feb 3, 2025 | 95.08 | 96.26 | 95.00 | 96.06 | 0.04 | 0.04% | 82,800 |
| Jan 31, 2025 | 96.60 | 96.73 | 95.86 | 96.02 | -0.49 | -0.51% | 27,000 |
| Jan 30, 2025 | 96.27 | 96.89 | 96.14 | 96.51 | 0.83 | 0.87% | 20,408 |
| Jan 29, 2025 | 95.71 | 96.29 | 95.54 | 95.68 | -0.07 | -0.07% | 27,420 |
| Jan 28, 2025 | 96.63 | 96.87 | 95.57 | 95.75 | -1.22 | -1.26% | 33,149 |
| Jan 27, 2025 | 95.45 | 96.97 | 95.45 | 96.97 | 1.82 | 1.91% | 19,117 |
| Jan 24, 2025 | 94.92 | 95.32 | 94.92 | 95.15 | 0.26 | 0.27% | 13,204 |
| Jan 23, 2025 | 94.46 | 94.95 | 94.43 | 94.89 | 0.51 | 0.54% | 34,636 |
| Jan 22, 2025 | 95.07 | 95.07 | 94.38 | 94.38 | -1.11 | -1.16% | 30,900 |
| Jan 21, 2025 | 95.22 | 95.76 | 95.22 | 95.49 | 0.65 | 0.69% | 37,700 |
| Jan 17, 2025 | 94.72 | 95.04 | 94.72 | 94.84 | 0.39 | 0.41% | 17,302 |