WisdomTree U.S. Dividend ex-Financials Fund - Price History
Stock symbol DTN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DTN (WisdomTree U.S. Dividend ex-Financials Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $101.81 | $101.81 |
| December 2023 | $101.81 | $101.81 |
| November 2023 | $101.81 | $101.81 |
| October 2023 | $101.81 | $101.81 |
| September 2023 | $88.96 | $88.96 |
| August 2023 | $94.24 | $94.24 |
| July 2023 | $96.81 | $96.81 |
| June 2023 | $93.54 | $93.54 |
| May 2023 | $87.78 | $87.78 |
| April 2023 | $92.55 | $92.55 |
| March 2023 | $91.66 | $91.66 |
| February 2023 | $92.53 | $92.53 |
| January 2023 | $95.97 | $95.97 |
| December 2022 | $91.80 | $91.80 |
| November 2022 | $92.95 | $92.95 |
| October 2022 | $89.60 | $89.60 |
| September 2022 | $81.63 | $81.63 |
| August 2022 | $90.90 | $90.90 |
| July 2022 | $94.45 | $94.45 |
| June 2022 | $88.74 | $88.74 |
| May 2022 | $97.22 | $97.22 |
| April 2022 | $94.49 | $94.49 |
| March 2022 | $99.06 | $99.06 |
| February 2022 | $97.83 | $97.83 |
| January 2022 | $98.60 | $98.60 |
| December 2021 | $101.13 | $101.13 |
| November 2021 | $93.54 | $94.14 |
| October 2021 | $95.60 | $96.34 |
| September 2021 | $93.06 | $93.98 |
| August 2021 | $97.23 | $98.62 |
| July 2021 | $95.51 | $97.01 |
| June 2021 | $95.54 | $97.24 |
| May 2021 | $96.93 | $99.12 |
| April 2021 | $94.11 | $96.35 |
| March 2021 | $91.91 | $94.30 |
| February 2021 | $84.90 | $87.22 |
| January 2021 | $81.89 | $84.20 |
| December 2020 | $81.36 | $83.73 |
| November 2020 | $79.37 | $82.21 |
| October 2020 | $70.90 | $73.59 |
| September 2020 | $72.42 | $75.42 |
| August 2020 | $74.09 | $77.45 |
| July 2020 | $72.12 | $75.61 |
| June 2020 | $70.13 | $73.73 |
| May 2020 | $69.64 | $73.57 |
| April 2020 | $68.26 | $72.31 |
| March 2020 | $60.85 | $64.59 |
| February 2020 | $75.09 | $80.15 |
| January 2020 | $83.54 | $89.38 |
| December 2019 | $86.39 | $92.50 |
| November 2019 | $83.49 | $89.88 |
| October 2019 | $81.27 | $87.78 |
| September 2019 | $80.78 | $87.43 |
| August 2019 | $76.94 | $83.58 |
| July 2019 | $79.44 | $86.61 |
| June 2019 | $78.52 | $85.77 |
| May 2019 | $72.76 | $79.78 |
| April 2019 | $79.47 | $87.46 |
| March 2019 | $77.51 | $85.49 |
| February 2019 | $76.38 | $84.48 |
| January 2019 | $75.47 | $83.59 |
| December 2018 | $69.44 | $76.98 |
| November 2018 | $76.75 | $85.83 |
| October 2018 | $75.79 | $84.95 |
| September 2018 | $80.56 | $90.43 |
| August 2018 | $80.27 | $90.60 |
| July 2018 | $79.16 | $89.55 |
| June 2018 | $76.66 | $86.89 |
| May 2018 | $75.77 | $86.34 |
| April 2018 | $74.80 | $85.41 |
| March 2018 | $73.98 | $84.54 |
| February 2018 | $75.62 | $86.84 |
| January 2018 | $79.08 | $90.97 |
| December 2017 | $76.79 | $88.39 |
| November 2017 | $75.93 | $87.89 |
| October 2017 | $73.40 | $85.11 |
| September 2017 | $72.62 | $84.32 |
| August 2017 | $70.58 | $82.34 |
| July 2017 | $71.08 | $83.13 |
| June 2017 | $70.26 | $82.31 |
| May 2017 | $69.67 | $81.99 |
| April 2017 | $69.60 | $82.09 |
| March 2017 | $69.93 | $82.55 |
| February 2017 | $70.14 | $83.24 |
| January 2017 | $68.03 | $80.86 |
| December 2016 | $67.50 | $80.32 |
| November 2016 | $66.70 | $79.76 |
| October 2016 | $64.27 | $77.02 |
| September 2016 | $65.44 | $78.57 |
| August 2016 | $64.94 | $78.24 |
| July 2016 | $65.76 | $79.45 |
| June 2016 | $63.62 | $77.12 |
| May 2016 | $61.76 | $75.11 |
| April 2016 | $61.74 | $75.28 |
| March 2016 | $61.73 | $75.44 |
| February 2016 | $57.75 | $70.78 |
| January 2016 | $55.68 | $68.47 |
| December 2015 | $57.12 | $70.29 |
| November 2015 | $58.03 | $71.81 |
| October 2015 | $58.81 | $72.98 |
| September 2015 | $54.03 | $67.21 |
| August 2015 | $55.73 | $69.57 |
| July 2015 | $58.60 | $73.38 |
| June 2015 | $58.63 | $73.56 |
| May 2015 | $60.43 | $76.10 |
| April 2015 | $60.53 | $76.43 |
| March 2015 | $60 | $75.90 |
| February 2015 | $60.96 | $77.30 |
| January 2015 | $58.72 | $74.61 |
| December 2014 | $60.31 | $76.70 |
| November 2014 | $59.71 | $76.37 |
| October 2014 | $58.56 | $75.13 |
| September 2014 | $57.09 | $73.40 |
| August 2014 | $57.72 | $74.45 |
| July 2014 | $55.60 | $71.90 |
| June 2014 | $57 | $73.90 |
| May 2014 | $55.92 | $72.69 |
| April 2014 | $55.08 | $71.73 |
| March 2014 | $53.85 | $70.25 |
| February 2014 | $52.66 | $68.85 |
| January 2014 | $50.65 | $66.37 |
| December 2013 | $52.36 | $68.77 |
| November 2013 | $51.11 | $67.37 |
| October 2013 | $50.42 | $66.63 |
| September 2013 | $48.03 | $63.63 |
| August 2013 | $46.89 | $62.28 |
| July 2013 | $48.51 | $64.59 |
| June 2013 | $46.66 | $62.27 |
| May 2013 | $47 | $62.88 |
| April 2013 | $47.23 | $63.34 |
| March 2013 | $46.10 | $61.98 |
| February 2013 | $43.97 | $59.27 |
| January 2013 | $43.30 | $58.51 |
| December 2012 | $41.03 | $55.58 |
| November 2012 | $40.92 | $55.78 |
| October 2012 | $40.79 | $55.98 |
| September 2012 | $40.96 | $56.36 |
| August 2012 | $40.10 | $55.38 |
| July 2012 | $39.78 | $55.12 |
| June 2012 | $38.74 | $53.82 |
| May 2012 | $36.87 | $51.76 |
| April 2012 | $38.93 | $54.65 |
| March 2012 | $39.05 | $54.82 |
| February 2012 | $38.48 | $54.47 |
| January 2012 | $37.43 | $52.99 |
| December 2011 | $36.73 | $52 |
| November 2011 | $35.79 | $51.14 |
| October 2011 | $35.31 | $50.45 |
| September 2011 | $32.83 | $46.91 |
| August 2011 | $34.12 | $49.16 |
| July 2011 | $34.55 | $49.79 |
| June 2011 | $35.69 | $51.42 |
| May 2011 | $36.29 | $52.66 |
| April 2011 | $35.78 | $51.93 |
| March 2011 | $34.54 | $50.13 |
| February 2011 | $34.03 | $49.80 |
| January 2011 | $33.08 | $48.41 |
| December 2010 | $32.81 | $48.02 |
| November 2010 | $31.01 | $45.90 |
| October 2010 | $31.02 | $45.92 |
| September 2010 | $29.84 | $44.17 |
| August 2010 | $27.58 | $41.12 |
| July 2010 | $28.35 | $42.26 |
| June 2010 | $26.32 | $39.24 |
| May 2010 | $27.06 | $40.77 |
| April 2010 | $28.92 | $43.57 |
| March 2010 | $28.41 | $42.80 |
| February 2010 | $26.88 | $40.80 |
| January 2010 | $26.18 | $39.74 |
| December 2009 | $27.02 | $41.02 |
| November 2009 | $25.83 | $39.72 |
| October 2009 | $24.38 | $37.49 |
| September 2009 | $24.62 | $37.87 |
| August 2009 | $23.60 | $36.65 |
| July 2009 | $22.93 | $35.60 |
| June 2009 | $21.26 | $33.02 |
| May 2009 | $21.08 | $33.10 |
| April 2009 | $19.64 | $30.84 |
| March 2009 | $16.97 | $26.65 |
| February 2009 | $15.67 | $24.88 |
| January 2009 | $18.50 | $29.37 |
| December 2008 | $21.50 | $34.13 |
| November 2008 | $21.28 | $34.32 |
| October 2008 | $23.74 | $38.28 |
| September 2008 | $28.43 | $45.85 |
| August 2008 | $29.02 | $47.23 |
| July 2008 | $28.20 | $45.91 |
| June 2008 | $27.50 | $44.76 |
| May 2008 | $31.56 | $52.02 |
| April 2008 | $32 | $52.74 |
| March 2008 | $30.97 | $51.05 |
| February 2008 | $31.26 | $52.06 |
| January 2008 | $33.31 | $55.47 |
| December 2007 | $33.76 | $56.22 |
| November 2007 | $34.96 | $58.82 |
| October 2007 | $36.42 | $61.28 |
| September 2007 | $35.97 | $60.52 |
| August 2007 | $34.89 | $59.19 |
| July 2007 | $34.41 | $58.38 |
| June 2007 | $35.80 | $60.73 |
| May 2007 | $36.92 | $63.11 |
| April 2007 | $35.98 | $61.50 |
| March 2007 | $34.91 | $59.67 |
| February 2007 | $34.66 | $59.58 |
| January 2007 | $34.65 | $59.57 |
| December 2006 | $33.78 | $58.06 |
| November 2006 | $33.18 | $57.41 |
| October 2006 | $32.74 | $56.65 |
| September 2006 | $31.54 | $54.76 |
| August 2006 | $30.93 | $53.71 |
| July 2006 | $30.30 | $52.62 |
| June 2006 | $29.46 | $51.15 |
DTN
Price: $101.81
52 week price:
Dividend Yield: 2.72%
Exchange: PCX
Volume: 3358
Market Capitalization: 554.4 million
Average Dividend Frequency: 9
Years Paying Dividends: 17
DGR3: -9.03%
DGR5: -3.54%
DGR10: 1.51%