WisdomTree U.S. MidCap Dividend Fund DON
58.29 USD +0.23 (+0.40%)
Regular-session close
58.29 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
57.83 Day range 58.30
49.64 52-week range 58.90
- YTD
- +12.97%
- 1 year
- +14.27%
DON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.27 | 58.30 | 57.83 | 58.29 | +0.23 | +0.40% | 177,362 |
| Nov 12, 2026 | 58.56 | 58.67 | 58.02 | 58.06 | -0.48 | -0.82% | 119,000 |
| Nov 11, 2026 | 58.43 | 58.56 | 58.11 | 58.54 | +0.20 | +0.34% | 130,900 |
| Nov 10, 2026 | 57.94 | 58.45 | 57.80 | 58.34 | +0.06 | +0.10% | 134,100 |
| Nov 9, 2026 | 57.54 | 58.52 | 57.46 | 58.28 | +1.33 | +2.34% | 121,000 |
| Nov 6, 2026 | 56.60 | 57.16 | 56.36 | 56.95 | -0.06 | -0.11% | 141,700 |
| Nov 5, 2026 | 58.63 | 58.97 | 56.88 | 57.01 | -1.46 | -2.50% | 151,700 |
| Nov 4, 2026 | 58.25 | 58.53 | 57.77 | 58.47 | +0.81 | +1.40% | 145,800 |
| Nov 3, 2026 | 57.91 | 58.19 | 57.63 | 57.66 | -0.25 | -0.43% | 108,300 |
| Nov 2, 2026 | 57.59 | 58.18 | 57.59 | 57.91 | +0.56 | +0.98% | 118,400 |
| Oct 30, 2026 | 57.64 | 57.76 | 57.05 | 57.35 | -0.20 | -0.35% | 191,200 |
| Oct 29, 2026 | 56.99 | 57.59 | 56.85 | 57.55 | +1.08 | +1.91% | 161,500 |
| Oct 28, 2026 | 56.83 | 56.83 | 56.20 | 56.47 | -0.25 | -0.44% | 255,100 |
| Oct 27, 2026 | 56.81 | 56.81 | 56.50 | 56.72 | -0.11 | -0.19% | 178,100 |
| Oct 26, 2026 | 56.73 | 57.14 | 56.73 | 56.83 | +0.18 | +0.32% | 176,200 |
| Oct 23, 2026 | 56.58 | 56.78 | 56.27 | 56.65 | -0.27 | -0.47% | 393,400 |
| Oct 22, 2026 | 56.02 | 56.92 | 56.02 | 56.92 | +0.58 | +1.03% | 486,600 |
| Oct 21, 2026 | 56.46 | 56.54 | 56.12 | 56.34 | +0.08 | +0.14% | 165,900 |
| Oct 20, 2026 | 55.65 | 56.26 | 55.65 | 56.26 | +0.79 | +1.42% | 268,000 |
| Oct 19, 2026 | 55.70 | 55.75 | 55.45 | 55.47 | -0.31 | -0.56% | 467,500 |
| Oct 16, 2026 | 55.84 | 56.25 | 55.53 | 55.78 | +0.20 | +0.36% | 118,300 |
| Oct 15, 2026 | 55.19 | 55.61 | 55.14 | 55.58 | +0.79 | +1.44% | 198,600 |
| Oct 14, 2026 | 54.81 | 54.97 | 54.54 | 54.79 | -0.30 | -0.54% | 114,500 |
| Oct 13, 2026 | 55.15 | 55.26 | 54.69 | 55.09 | +0.24 | +0.44% | 123,200 |
| Oct 12, 2026 | 54.78 | 55.00 | 54.71 | 54.85 | +0.15 | +0.27% | 106,200 |
| Oct 9, 2026 | 54.81 | 54.84 | 54.58 | 54.70 | -0.03 | -0.05% | 128,100 |
| Oct 8, 2026 | 54.10 | 54.79 | 54.02 | 54.73 | +0.60 | +1.11% | 223,700 |
| Oct 7, 2026 | 54.54 | 54.54 | 53.99 | 54.13 | -0.72 | -1.31% | 160,100 |
| Oct 6, 2026 | 54.89 | 55.16 | 54.80 | 54.85 | +0.06 | +0.11% | 160,600 |
| Oct 5, 2026 | 54.60 | 55.04 | 54.27 | 54.79 | +0.21 | +0.38% | 159,300 |
| Oct 2, 2026 | 54.62 | 54.88 | 54.50 | 54.58 | +0.29 | +0.53% | 320,300 |
| Oct 1, 2026 | 53.84 | 54.31 | 53.45 | 54.29 | +0.34 | +0.63% | 221,500 |
| Sep 30, 2026 | 54.55 | 54.55 | 53.90 | 53.95 | -0.40 | -0.74% | 260,100 |
| Sep 29, 2026 | 54.43 | 54.60 | 54.11 | 54.35 | -0.13 | -0.24% | 553,200 |
| Sep 28, 2026 | 54.69 | 54.82 | 54.29 | 54.48 | -0.38 | -0.69% | 378,100 |
| Sep 25, 2026 | 54.64 | 54.93 | 54.45 | 54.86 | +0.14 | +0.26% | 196,300 |
| Sep 24, 2026 | 55.10 | 55.17 | 54.62 | 54.72 | -0.43 | -0.78% | 591,500 |
| Sep 23, 2026 | 55.32 | 55.53 | 55.09 | 55.15 | -0.34 | -0.61% | 134,400 |
| Sep 22, 2026 | 55.87 | 55.89 | 55.45 | 55.49 | -0.13 | -0.23% | 91,900 |
| Sep 21, 2026 | 55.96 | 55.97 | 55.58 | 55.62 | -0.03 | -0.05% | 125,000 |
| Sep 18, 2026 | 56.02 | 56.02 | 55.59 | 55.65 | -0.50 | -0.89% | 99,700 |
| Sep 17, 2026 | 56.43 | 56.45 | 56.10 | 56.15 | +0.19 | +0.34% | 105,300 |
| Sep 16, 2026 | 56.52 | 56.61 | 55.50 | 55.96 | -0.64 | -1.13% | 149,900 |
| Sep 15, 2026 | 56.65 | 56.70 | 56.42 | 56.60 | -0.04 | -0.07% | 149,700 |
| Sep 14, 2026 | 56.71 | 56.97 | 56.55 | 56.64 | -0.14 | -0.25% | 211,200 |
| Sep 11, 2026 | 56.92 | 57.10 | 56.62 | 56.78 | +0.31 | +0.55% | 258,700 |
| Sep 10, 2026 | 56.81 | 56.88 | 56.41 | 56.47 | -0.33 | -0.58% | 115,300 |
| Sep 9, 2026 | 57.32 | 57.32 | 56.77 | 56.80 | -0.55 | -0.96% | 511,600 |
| Sep 8, 2026 | 57.73 | 57.85 | 57.35 | 57.35 | -0.42 | -0.73% | 180,200 |
| Sep 4, 2026 | 57.57 | 58.05 | 57.57 | 57.77 | -0.12 | -0.21% | 133,300 |
| Sep 3, 2026 | 57.85 | 57.99 | 57.53 | 57.89 | +0.32 | +0.56% | 94,100 |
| Sep 2, 2026 | 57.21 | 57.78 | 57.19 | 57.57 | +0.53 | +0.93% | 149,900 |
| Sep 1, 2026 | 57.33 | 57.49 | 56.95 | 57.04 | -0.36 | -0.63% | 125,400 |
| Aug 31, 2026 | 57.73 | 57.73 | 57.32 | 57.40 | -0.36 | -0.62% | 70,000 |
| Aug 28, 2026 | 58.22 | 58.40 | 57.66 | 57.76 | -0.24 | -0.41% | 139,600 |
| Aug 27, 2026 | 57.96 | 58.09 | 57.71 | 58.00 | -0.15 | -0.26% | 195,900 |
| Aug 26, 2026 | 58.01 | 58.41 | 57.91 | 58.15 | +0.11 | +0.19% | 112,900 |
| Aug 25, 2026 | 58.32 | 58.32 | 57.89 | 58.04 | -0.22 | -0.38% | 111,300 |
| Aug 24, 2026 | 58.26 | 58.58 | 58.08 | 58.26 | 0.00 | 0.00% | 143,500 |
| Aug 21, 2026 | 58.36 | 58.39 | 58.21 | 58.26 | +0.18 | +0.31% | 115,400 |
| Aug 20, 2026 | 58.15 | 58.44 | 58.02 | 58.08 | -0.32 | -0.55% | 135,000 |
| Aug 19, 2026 | 58.59 | 58.84 | 58.33 | 58.40 | +0.18 | +0.31% | 191,500 |
| Aug 18, 2026 | 58.67 | 58.71 | 58.22 | 58.22 | -0.33 | -0.56% | 149,700 |
| Aug 17, 2026 | 58.74 | 58.80 | 58.50 | 58.55 | -0.35 | -0.59% | 113,800 |
| Aug 14, 2026 | 58.73 | 58.97 | 58.64 | 58.90 | +0.20 | +0.34% | 90,700 |
65 days, newest first. Daily bars as drawn on the DON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.