WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS)
BATS: DDLS · Real-Time Price · USD
35.24
-0.53 (-1.48%)
Mar 31, 2025, 3:29 PM EDT - Market open
DDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 35.35 | 35.37 | 35.24 | 35.24 | - | -1.48% | 13,754 |
| 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 |
| Feb 19, 2025 | 35.84 | 35.92 | 35.75 | 35.78 | 35.66 | -0.80% | 37,621 |
| Feb 18, 2025 | 35.97 | 36.24 | 35.97 | 36.07 | 35.95 | 0.50% | 54,850 |
| Feb 14, 2025 | 35.99 | 35.99 | 35.87 | 35.89 | 35.77 | -0.17% | 39,188 |
| Feb 13, 2025 | 35.82 | 35.95 | 35.79 | 35.95 | 35.83 | 0.42% | 47,006 |
| Feb 12, 2025 | 35.60 | 35.81 | 35.55 | 35.80 | 35.68 | 0.36% | 76,744 |
| Feb 11, 2025 | 35.55 | 35.67 | 35.49 | 35.67 | 35.55 | 0.45% | 69,996 |
| Feb 10, 2025 | 35.54 | 35.55 | 35.45 | 35.51 | 35.39 | 0.37% | 22,151 |
| Feb 7, 2025 | 35.58 | 35.60 | 35.25 | 35.38 | 35.26 | -0.37% | 42,361 |
| Feb 6, 2025 | 35.52 | 35.57 | 35.40 | 35.51 | 35.39 | 0.48% | 34,603 |
| Feb 5, 2025 | 35.25 | 35.42 | 35.20 | 35.34 | 35.22 | 0.45% | 48,209 |
| Feb 4, 2025 | 35.08 | 35.21 | 35.08 | 35.18 | 35.06 | 0.34% | 35,255 |
| Feb 3, 2025 | 35.12 | 35.16 | 34.82 | 35.06 | 34.94 | -0.51% | 25,225 |
| Jan 31, 2025 | 35.51 | 35.60 | 35.24 | 35.24 | 35.12 | -0.62% | 84,643 |
| Jan 30, 2025 | 35.46 | 35.58 | 35.35 | 35.46 | 35.34 | 0.74% | 55,929 |
| Jan 29, 2025 | 35.24 | 35.25 | 35.12 | 35.20 | 35.08 | 0.06% | 51,584 |
| Jan 28, 2025 | 35.11 | 35.18 | 35.02 | 35.18 | 35.06 | 0.54% | 27,362 |
| Jan 27, 2025 | 34.85 | 35.03 | 34.85 | 34.99 | 34.87 | - | 38,552 |
| Jan 24, 2025 | 35.01 | 35.11 | 34.96 | 34.99 | 34.87 | -0.03% | 50,179 |
| Jan 23, 2025 | 34.86 | 35.00 | 34.82 | 35.00 | 34.88 | 0.23% | 41,778 |
| Jan 22, 2025 | 35.04 | 35.04 | 34.91 | 34.92 | 34.80 | -0.20% | 61,568 |
| Jan 21, 2025 | 34.95 | 35.03 | 34.90 | 34.99 | 34.87 | 0.69% | 24,457 |
| Jan 17, 2025 | 34.70 | 34.78 | 34.70 | 34.75 | 34.63 | 0.72% | 40,840 |