WisdomTree U.S. Dividend ... (DTN)
AMEX: DTN
· Real-Time Price · USD
101.81
0.00 (0.00%)
At close: Jun 12, 2025, 3:41 PM
DTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 113.35 | 114.17 | 113.35 | 113.93 | 113.93 | 0.34% | 3,587 |
| Jul 9, 2025 | 113.47 | 113.54 | 112.98 | 113.54 | 113.54 | 0.07% | 2,067 |
| Jul 8, 2025 | 113.27 | 113.59 | 113.27 | 113.46 | 113.46 | -0.02% | 1,262 |
| Jul 7, 2025 | 114.11 | 114.11 | 113.26 | 113.48 | 113.48 | -0.70% | 2,400 |
| Jul 3, 2025 | 114.08 | 114.28 | 114.08 | 114.28 | 114.28 | 0.61% | 380 |
| Jul 2, 2025 | 113.01 | 113.64 | 113.00 | 113.59 | 113.59 | -0.15% | 3,143 |
| Jul 1, 2025 | 112.73 | 113.94 | 112.73 | 113.76 | 113.76 | 0.62% | 1,526 |
| Jun 30, 2025 | 112.56 | 113.06 | 112.56 | 113.06 | 113.06 | 0.49% | 1,096 |
| Jun 27, 2025 | 112.60 | 113.03 | 112.42 | 112.51 | 112.51 | 0.28% | 3,781 |
| Jun 26, 2025 | 111.75 | 112.20 | 111.74 | 112.20 | 112.20 | 0.84% | 5,172 |
| Jun 25, 2025 | 111.67 | 111.67 | 111.21 | 111.27 | 111.27 | -0.82% | 1,521 |
| Jun 24, 2025 | 111.78 | 112.37 | 111.78 | 112.19 | 111.73 | 0.52% | 5,246 |
| Jun 23, 2025 | 110.75 | 111.61 | 110.34 | 111.61 | 111.15 | 0.77% | 2,376 |
| Jun 20, 2025 | 111.24 | 111.24 | 110.48 | 110.76 | 110.76 | 0.27% | 3,064 |
| Jun 18, 2025 | 110.78 | 110.89 | 110.46 | 110.46 | 110.46 | 0.03% | 979 |
| Jun 17, 2025 | 110.95 | 110.95 | 110.42 | 110.43 | 110.43 | -0.57% | 4,270 |
| Jun 16, 2025 | 111.31 | 111.31 | 110.91 | 111.06 | 111.06 | 0.63% | 4,697 |
| Jun 13, 2025 | 111.06 | 111.27 | 110.26 | 110.36 | 110.36 | -0.96% | 1,582 |
| Jun 12, 2025 | 111.28 | 111.43 | 111.17 | 111.43 | 111.43 | 0.14% | 1,076 |
| Jun 11, 2025 | 111.54 | 111.54 | 111.03 | 111.27 | 111.27 | 28.19% | 2,105 |