DTN - WisdomTree U.S. Dividend ex-Financials Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201987.1587.1586.5586.7086.703,164
Jul 16, 201987.2087.3187.0787.1187.1111,200
Jul 15, 201987.2087.3187.1887.3187.315,300
Jul 12, 201986.9787.3086.9487.2887.2815,600
Jul 11, 201986.8986.8986.2486.5786.576,800
Jul 10, 201986.8186.8186.5686.6286.6212,400
Jul 09, 201986.3386.3786.2186.3786.3710,500
Jul 08, 201986.8386.8386.3586.5686.5618,300
Jul 05, 201986.6686.9486.1186.9486.948,500
Jul 03, 201986.6987.0186.5987.0187.0116,300
Jul 02, 201986.3386.3986.0386.2786.2725,500
Jul 01, 201986.7286.8886.0186.3486.3446,000
Jun 28, 201985.3385.7785.3285.7785.7712,700
Jun 27, 201984.5685.0584.5685.0185.0114,000
Jun 26, 201984.5084.7784.4384.4384.4318,900
Jun 25, 201984.9884.9884.3284.3884.3818,300
Jun 24, 201985.4685.4684.9584.9884.9816,200
Jun 24, 20190.325 Dividend
Jun 21, 201985.6585.8985.3685.8185.4813,600
Jun 20, 201985.6285.7285.1085.6585.3310,100
Jun 19, 201984.4484.9884.4484.7784.457,200
Jun 18, 201983.9084.7483.9084.4484.1211,200
Jun 17, 201983.6483.8783.5483.5983.2712,900
Jun 14, 201983.6583.8783.6083.7983.47125,100
Jun 13, 201983.7084.1583.7084.0883.7612,900
Jun 12, 201983.4783.5983.2783.3182.998,500
Jun 11, 201983.8683.9883.5283.6183.2917,400
Jun 10, 201983.5583.9483.3283.3283.0013,900
Jun 07, 201983.3883.8483.3883.3883.0611,300
Jun 06, 201982.8283.2082.4882.9782.6620,400
Jun 05, 201982.9082.9082.1882.6282.319,900
Jun 04, 201981.4682.4481.4482.4482.1333,900
Jun 03, 201980.0080.7680.0080.7680.4530,400
May 31, 201980.0780.0779.6479.7879.4816,000
May 30, 201980.7681.1580.4580.6580.3411,800
May 29, 201980.9881.0080.2180.6680.3514,300
May 28, 201982.8282.8281.3081.3381.0212,800
May 28, 20190.3 Dividend
May 24, 201983.3683.3682.8982.8982.2813,000
May 23, 201983.1183.1182.4782.9682.3511,200
May 22, 201984.0284.0483.6283.7983.1710,400
May 21, 201984.0984.5083.9784.3483.729,100
May 20, 201983.8884.0883.5383.7783.157,000
May 17, 201984.2485.0084.2484.4283.807,300
May 16, 201984.8585.2784.7784.7884.1511,500
May 15, 201983.9484.8783.9484.7184.0865,600
May 14, 201984.0084.7883.9584.3583.7324,700
May 13, 201983.9783.9783.1183.5982.9714,500
May 10, 201984.6785.3583.7285.3084.6715,500
May 09, 201984.8084.9483.8484.7984.1615,600
May 08, 201985.4285.7585.2385.2384.608,400
May 07, 201985.9885.9885.1685.6184.9832,800
May 06, 201986.2286.8886.1686.7586.1114,800
May 03, 201986.9687.4786.9687.4386.7815,500
May 02, 201986.5386.7686.1486.4485.8012,500
May 01, 201987.5287.5286.6686.6686.028,500
Apr 30, 201987.2887.4886.8187.4686.8112,400
Apr 29, 201987.1587.3087.0287.1586.5113,100
Apr 26, 201986.4587.1186.4587.1186.479,000
Apr 25, 201986.8386.8386.2386.2885.6411,500
Apr 24, 201987.2887.4087.0087.1586.5118,500
Apr 23, 201986.9187.4086.9187.3686.7111,100
Apr 23, 20190.19 Dividend
Apr 22, 201986.9187.0386.7886.9286.0910,600
Apr 18, 201987.2187.2186.7486.9986.1619,100
Apr 17, 201987.5887.5886.9486.9486.1112,200
Apr 16, 201986.9787.1886.6487.0986.2617,100
Apr 15, 201987.2187.2186.7386.7985.9610,800
Apr 12, 201987.0887.1786.7987.0286.1915,200
Apr 11, 201986.8186.8886.4986.7485.9125,500
Apr 10, 201986.6286.6286.3186.5385.7013,500
Apr 09, 201986.7186.7186.3086.3085.4718,300
Apr 08, 201986.8987.0786.7987.0586.2214,400
Apr 05, 201986.7187.2086.7187.1486.319,400
Apr 04, 201986.3686.5986.3186.5985.7611,100
Apr 03, 201986.6386.7486.1486.3185.488,400
Apr 02, 201986.3586.5486.2286.3285.4917,600
Apr 01, 201986.1186.4786.0786.4685.6358,300
Mar 29, 201985.2885.4985.1585.4984.6720,400
Mar 28, 201985.1985.3784.7585.0284.218,200
Mar 27, 201985.3685.4484.6884.9884.177,600
Mar 26, 201985.0485.5885.0085.3684.5417,000
Mar 26, 20190.235 Dividend
Mar 25, 201984.5784.9484.4384.7183.675,800
Mar 22, 201985.7985.7984.7284.7283.6812,600
Mar 21, 201984.7486.2984.7486.1585.098,900
Mar 20, 201985.2385.4384.6684.9783.926,400
Mar 19, 201985.7586.0085.2285.2284.1714,500
Mar 18, 201985.0585.4785.0285.4784.4210,400
Mar 15, 201985.1285.1384.8184.9283.879,200
Mar 14, 201985.1385.1384.7084.8383.798,500
Mar 13, 201984.7785.2484.7785.0383.9814,700
Mar 12, 201984.5685.0084.5684.5883.5411,800
Mar 11, 201983.3484.4483.3484.4483.4011,800
Mar 08, 201982.8083.2082.4383.2082.188,800
Mar 07, 201983.7383.7383.1583.3382.3016,600
Mar 06, 201984.4384.4383.7483.7882.755,900
Mar 05, 201984.7684.8084.4484.5983.5546,200
Mar 04, 201985.3085.3083.9984.7483.7014,000
Mar 01, 201985.0485.1284.6985.1284.077,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...