WisdomTree Dynamic International SmallCap Equity Fund (DDLS)
BATS: DDLS · Real-Time Price · USD
36.70
+0.07 (0.19%)
May 1, 2025, 4:00 PM EDT - Market closed
DDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 36.83 | 36.85 | 36.58 | 36.70 | 36.70 | 0.19% | 25,553 |
| Apr 30, 2025 | 36.47 | 36.86 | 36.41 | 36.63 | 36.63 | -0.25% | 25,216 |
| Apr 29, 2025 | 36.63 | 36.78 | 36.61 | 36.72 | 36.72 | 0.27% | 19,565 |
| Apr 28, 2025 | 36.46 | 36.67 | 36.38 | 36.62 | 36.62 | 0.88% | 27,010 |
| Apr 25, 2025 | 35.99 | 36.42 | 35.99 | 36.30 | 36.30 | 0.28% | 19,337 |
| Apr 24, 2025 | 35.77 | 36.28 | 35.77 | 36.20 | 36.20 | 1.23% | 28,819 |
| Apr 23, 2025 | 36.03 | 36.20 | 35.74 | 35.76 | 35.76 | -0.25% | 112,260 |
| Apr 22, 2025 | 35.60 | 35.99 | 35.60 | 35.85 | 35.85 | 2.87% | 46,006 |
| Apr 21, 2025 | 35.23 | 35.40 | 34.85 | 34.85 | 34.85 | -1.22% | 53,113 |
| Apr 17, 2025 | 35.30 | 35.48 | 35.21 | 35.28 | 35.28 | 0.89% | 27,697 |
| Apr 16, 2025 | 35.09 | 35.24 | 34.86 | 34.97 | 34.97 | -0.34% | 20,344 |
| Apr 15, 2025 | 35.18 | 35.20 | 34.92 | 35.09 | 35.09 | 0.40% | 57,982 |
| Apr 14, 2025 | 34.61 | 35.00 | 34.61 | 34.95 | 34.95 | 1.30% | 28,963 |
| Apr 11, 2025 | 33.94 | 34.50 | 33.73 | 34.50 | 34.50 | 2.50% | 33,648 |
| Apr 10, 2025 | 33.71 | 33.71 | 32.85 | 33.66 | 33.66 | -1.61% | 31,484 |
| Apr 9, 2025 | 31.90 | 34.48 | 31.20 | 34.21 | 34.21 | 6.37% | 52,034 |
| Apr 8, 2025 | 33.12 | 33.22 | 31.76 | 32.16 | 32.16 | 0.25% | 51,029 |
| Apr 7, 2025 | 31.86 | 32.88 | 31.60 | 32.08 | 32.08 | -1.63% | 43,415 |
| Apr 4, 2025 | 33.54 | 33.54 | 32.55 | 32.61 | 32.61 | -6.24% | 73,492 |
| Apr 3, 2025 | 35.12 | 35.12 | 34.72 | 34.78 | 34.78 | -2.14% | 36,802 |
| Apr 2, 2025 | 35.25 | 35.54 | 35.24 | 35.54 | 35.54 | 0.08% | 41,030 |
| Apr 1, 2025 | 35.48 | 35.58 | 35.31 | 35.51 | 35.51 | 0.45% | 29,360 |
| Mar 31, 2025 | 35.35 | 35.48 | 35.20 | 35.35 | 35.35 | -1.17% | 27,997 |
| Mar 28, 2025 | 36.03 | 36.03 | 35.66 | 35.77 | 35.77 | -0.93% | 45,368 |
| Mar 27, 2025 | 36.02 | 36.14 | 35.95 | 36.11 | 36.11 | 0.15% | 45,240 |
| Mar 26, 2025 | 36.19 | 36.19 | 35.94 | 36.05 | 36.05 | -0.85% | 26,032 |
| Mar 25, 2025 | 36.31 | 36.36 | 36.22 | 36.36 | 36.23 | 0.44% | 36,533 |
| Mar 24, 2025 | 36.08 | 36.20 | 36.06 | 36.20 | 36.08 | 0.11% | 39,434 |
| Mar 21, 2025 | 36.08 | 36.16 | 36.02 | 36.16 | 36.04 | -0.03% | 51,481 |
| Mar 20, 2025 | 36.05 | 36.25 | 36.00 | 36.17 | 36.05 | -0.74% | 48,369 |
| Mar 19, 2025 | 36.12 | 36.56 | 36.12 | 36.44 | 36.31 | 0.39% | 34,128 |
| Mar 18, 2025 | 36.25 | 36.31 | 36.18 | 36.30 | 36.18 | 0.08% | 38,062 |
| Mar 17, 2025 | 35.82 | 36.35 | 35.82 | 36.27 | 36.15 | 1.03% | 32,904 |
| Mar 14, 2025 | 35.67 | 35.91 | 35.58 | 35.90 | 35.78 | 1.47% | 99,882 |
| Mar 13, 2025 | 35.44 | 35.46 | 35.24 | 35.38 | 35.26 | -0.45% | 47,574 |
| Mar 12, 2025 | 35.54 | 35.56 | 35.27 | 35.54 | 35.42 | 0.94% | 80,423 |
| Mar 11, 2025 | 35.23 | 35.35 | 34.88 | 35.21 | 35.09 | -0.54% | 62,050 |
| Mar 10, 2025 | 35.40 | 35.52 | 35.21 | 35.40 | 35.28 | -1.83% | 48,319 |
| Mar 7, 2025 | 35.58 | 36.07 | 35.58 | 36.06 | 35.94 | 1.92% | 55,007 |
| Mar 6, 2025 | 35.59 | 35.79 | 35.37 | 35.38 | 35.26 | -1.03% | 49,797 |
| Mar 5, 2025 | 35.53 | 35.80 | 35.50 | 35.75 | 35.63 | 2.20% | 145,548 |
| Mar 4, 2025 | 35.16 | 35.64 | 34.89 | 34.98 | 34.86 | -1.99% | 431,752 |
| Mar 3, 2025 | 36.06 | 36.06 | 35.50 | 35.69 | 35.57 | 0.45% | 58,033 |
| Feb 28, 2025 | 35.49 | 35.56 | 35.26 | 35.53 | 35.41 | -0.20% | 44,053 |
| Feb 27, 2025 | 35.80 | 35.80 | 35.57 | 35.60 | 35.48 | -0.17% | 40,032 |
| Feb 26, 2025 | 35.81 | 35.90 | 35.62 | 35.66 | 35.54 | -0.22% | 39,407 |
| Feb 25, 2025 | 35.78 | 35.81 | 35.58 | 35.74 | 35.62 | 0.42% | 58,662 |
| Feb 24, 2025 | 35.66 | 35.67 | 35.52 | 35.59 | 35.47 | 0.06% | 46,942 |
| Feb 21, 2025 | 35.84 | 35.84 | 35.47 | 35.57 | 35.45 | -0.42% | 37,373 |
| Feb 20, 2025 | 36.81 | 36.81 | 35.54 | 35.72 | 35.60 | -0.17% | 49,527 |