MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DHS — WisdomTree U.S. High Dividend Fund
NYSE ArcaWisdomTree U.S. High Dividend Fund
$112.58
+0.55(+0.49%)
- O
- 112.34
- H
- 112.83
- L
- 112.30
- V
- 18.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$112.58
Period Return+21.76%
Period High$120.71
Period Low$91.68
Avg Daily Volume29.7K
Total Trading Days365
DHS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $112.34 | $112.83 | $112.30 | $112.58 | +$0.55 | +0.49% | 18,329 | $112.49 | $112.30 $112.83 |
| Oct 1, 2026 | $112.00 | $112.05 | $111.20 | $112.03 | +$0.06 | +0.05% | 32,503 | $111.57 | $111.20 $112.05 |
| Sep 30, 2026 | $113.17 | $113.20 | $111.97 | $111.97 | $-0.97 | -0.86% | 43,235 | $112.54 | $111.97 $113.20 |
| Sep 29, 2026 | $113.19 | $113.44 | $112.53 | $112.94 | $-0.42 | -0.37% | 36,381 | $112.77 | $112.53 $113.44 |
| Sep 28, 2026 | $113.78 | $113.85 | $113.23 | $113.36 | $-0.64 | -0.56% | 31,490 | $113.46 | $113.23 $113.85 |
| Sep 25, 2026 | $113.38 | $114.06 | $113.13 | $114.00 | +$0.19 | +0.17% | 22,337 | $113.62 | $113.13 $114.06 |
| Sep 24, 2026 | $114.47 | $114.47 | $113.78 | $113.81 | $-0.29 | -0.25% | 17,883 | $113.99 | $113.78 $114.47 |
| Sep 23, 2026 | $114.73 | $114.80 | $114.05 | $114.10 | $-0.66 | -0.58% | 19,475 | $114.40 | $114.05 $114.80 |
| Sep 22, 2026 | $115.30 | $115.30 | $114.76 | $114.76 | $-0.28 | -0.24% | 29,622 | $114.96 | $114.76 $115.30 |
| Sep 21, 2026 | $115.36 | $115.47 | $114.97 | $115.04 | $-0.22 | -0.19% | 125,767 | $115.28 | $114.97 $115.47 |
| Sep 18, 2026 | $115.58 | $115.58 | $114.96 | $115.26 | $-0.65 | -0.56% | 33,728 | $115.14 | $114.96 $115.58 |
| Sep 17, 2026 | $116.51 | $116.51 | $115.73 | $115.91 | +$0.11 | +0.09% | 23,422 | $116.01 | $115.73 $116.51 |
| Sep 16, 2026 | $117.59 | $117.59 | $115.10 | $115.80 | $-1.67 | -1.42% | 172,941 | $116.97 | $115.10 $117.59 |
| Sep 15, 2026 | $117.45 | $117.69 | $117.25 | $117.47 | $-0.16 | -0.13% | 15,838 | $117.48 | $117.25 $117.69 |
| Sep 14, 2026 | $117.78 | $118.21 | $117.48 | $117.62 | +$0.27 | +0.23% | 16,505 | $117.72 | $117.48 $118.21 |
| Sep 11, 2026 | $117.35 | $117.67 | $117.06 | $117.35 | +$0.69 | +0.59% | 38,224 | $117.24 | $117.06 $117.67 |
| Sep 10, 2026 | $117.01 | $117.01 | $116.48 | $116.66 | $-0.01 | -0.01% | 18,536 | $116.63 | $116.48 $117.01 |
| Sep 9, 2026 | $117.48 | $117.48 | $116.41 | $116.67 | $-0.88 | -0.75% | 26,861 | $116.76 | $116.41 $117.48 |
| Sep 8, 2026 | $118.11 | $118.16 | $117.41 | $117.55 | $-0.93 | -0.78% | 53,170 | $117.78 | $117.41 $118.16 |
| Sep 4, 2026 | $118.33 | $118.94 | $118.33 | $118.48 | $-0.56 | -0.47% | 21,333 | $118.60 | $118.33 $118.94 |
| Sep 3, 2026 | $119.14 | $119.26 | $118.68 | $119.04 | +$0.24 | +0.20% | 25,688 | $119.05 | $118.68 $119.26 |
| Sep 2, 2026 | $117.91 | $119.08 | $117.90 | $118.80 | +$1.01 | +0.86% | 34,109 | $118.58 | $117.90 $119.08 |
| Sep 1, 2026 | $118.30 | $118.54 | $117.55 | $117.79 | $-0.09 | -0.08% | 31,365 | $117.99 | $117.55 $118.54 |
| Aug 31, 2026 | $118.19 | $118.19 | $117.66 | $117.88 | $-0.33 | -0.28% | 31,201 | $117.86 | $117.66 $118.19 |
| Aug 28, 2026 | $118.54 | $118.78 | $117.95 | $118.21 | $-0.11 | -0.09% | 37,458 | $118.31 | $117.95 $118.78 |
| Aug 27, 2026 | $118.37 | $118.70 | $118.09 | $118.32 | $-0.95 | -0.80% | 35,434 | $118.41 | $118.09 $118.70 |
| Aug 26, 2026 | $119.12 | $119.61 | $118.90 | $119.27 | $-0.31 | -0.26% | 37,230 | $119.30 | $118.90 $119.61 |
| Aug 25, 2026 | $119.34 | $119.69 | $118.89 | $119.58 | +$0.01 | +0.01% | 29,434 | $119.38 | $118.89 $119.69 |
| Aug 24, 2026 | $119.36 | $119.83 | $119.33 | $119.57 | +$0.28 | +0.23% | 32,363 | $119.52 | $119.33 $119.83 |
| Aug 21, 2026 | $119.26 | $119.76 | $119.19 | $119.29 | +$0.39 | +0.33% | 22,380 | $119.40 | $119.19 $119.76 |