WisdomTree Dynamic International SmallCap Equity Fund (DDLS)
BATS: DDLS · Real-Time Price · USD
41.76
+0.17 (0.41%)
Sep 29, 2025, 1:51 PM EDT - Market open
DDLS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 41.56 | 41.74 | 41.54 | 41.59 | 41.59 | 0.22% | 16,848 |
Sep 25, 2025 | 41.35 | 41.50 | 41.31 | 41.50 | 41.50 | -1.14% | 285,536 |
Sep 24, 2025 | 42.13 | 42.14 | 41.95 | 41.98 | 41.55 | -0.21% | 24,326 |
Sep 23, 2025 | 42.30 | 42.37 | 42.07 | 42.07 | 41.64 | -0.47% | 29,387 |
Sep 22, 2025 | 42.15 | 42.30 | 42.13 | 42.27 | 41.84 | 0.09% | 31,311 |
Sep 19, 2025 | 42.29 | 42.32 | 42.14 | 42.23 | 41.80 | -0.33% | 24,998 |
Sep 18, 2025 | 42.43 | 42.55 | 42.35 | 42.37 | 41.94 | -0.09% | 18,425 |
Sep 17, 2025 | 42.43 | 42.51 | 42.17 | 42.41 | 41.98 | 0.09% | 43,140 |
Sep 16, 2025 | 42.47 | 42.50 | 42.36 | 42.37 | 41.94 | -0.39% | 15,528 |
Sep 15, 2025 | 42.51 | 42.57 | 42.43 | 42.54 | 42.10 | 0.58% | 15,679 |
Sep 12, 2025 | 42.50 | 42.50 | 42.29 | 42.29 | 41.86 | -0.82% | 27,578 |
Sep 11, 2025 | 42.51 | 42.71 | 42.28 | 42.64 | 42.21 | 1.16% | 30,999 |
Sep 10, 2025 | 42.29 | 42.36 | 42.12 | 42.15 | 41.72 | -0.12% | 19,436 |
Sep 9, 2025 | 42.18 | 42.32 | 42.16 | 42.20 | 41.77 | -0.35% | 17,638 |
Sep 8, 2025 | 42.30 | 42.38 | 42.24 | 42.35 | 41.92 | 1.07% | 14,717 |
Sep 5, 2025 | 42.07 | 42.13 | 41.81 | 41.90 | 41.48 | 0.31% | 26,216 |
Sep 4, 2025 | 41.63 | 41.87 | 41.57 | 41.77 | 41.35 | 0.53% | 30,915 |
Sep 3, 2025 | 41.48 | 41.68 | 41.48 | 41.55 | 41.13 | 0.22% | 20,570 |
Sep 2, 2025 | 41.31 | 41.54 | 41.31 | 41.46 | 41.04 | -1.26% | 26,255 |
Aug 29, 2025 | 41.99 | 42.08 | 41.89 | 41.99 | 41.56 | -0.18% | 133,307 |
Aug 28, 2025 | 41.91 | 42.11 | 41.80 | 42.07 | 41.64 | 0.63% | 95,683 |
Aug 27, 2025 | 41.56 | 41.88 | 41.56 | 41.80 | 41.38 | -0.26% | 60,312 |
Aug 26, 2025 | 41.81 | 41.94 | 41.81 | 41.91 | 41.49 | -0.10% | 44,614 |
Aug 25, 2025 | 42.12 | 42.19 | 41.93 | 41.95 | 41.53 | -0.92% | 249,092 |
Aug 22, 2025 | 41.81 | 42.35 | 41.81 | 42.34 | 41.91 | 1.70% | 38,067 |
Aug 21, 2025 | 41.58 | 41.68 | 41.54 | 41.63 | 41.21 | 0.27% | 39,905 |
Aug 20, 2025 | 41.51 | 41.65 | 41.50 | 41.52 | 41.10 | -0.14% | 32,173 |
Aug 19, 2025 | 41.57 | 41.66 | 41.51 | 41.58 | 41.16 | 0.10% | 30,492 |
Aug 18, 2025 | 41.42 | 41.54 | 41.31 | 41.54 | 41.12 | 0.35% | 24,364 |
Aug 15, 2025 | 41.38 | 41.47 | 41.38 | 41.40 | 40.98 | 0.11% | 23,406 |
Aug 14, 2025 | 41.25 | 41.37 | 41.22 | 41.35 | 40.93 | -0.07% | 24,320 |
Aug 13, 2025 | 41.37 | 41.45 | 41.34 | 41.38 | 40.96 | 0.27% | 36,706 |
Aug 12, 2025 | 41.06 | 41.35 | 41.06 | 41.27 | 40.85 | 0.51% | 42,028 |
Aug 11, 2025 | 41.15 | 41.15 | 41.03 | 41.06 | 40.64 | -0.65% | 29,547 |
Aug 8, 2025 | 41.21 | 41.33 | 41.15 | 41.33 | 40.91 | 0.76% | 31,753 |
Aug 7, 2025 | 41.07 | 41.08 | 40.88 | 41.02 | 40.60 | 0.59% | 48,156 |
Aug 6, 2025 | 40.60 | 40.82 | 40.60 | 40.78 | 40.37 | 0.69% | 31,254 |
Aug 5, 2025 | 40.47 | 40.58 | 40.42 | 40.50 | 40.09 | 0.10% | 42,042 |
Aug 4, 2025 | 40.31 | 40.48 | 40.31 | 40.46 | 40.05 | 0.91% | 32,469 |
Aug 1, 2025 | 40.01 | 40.10 | 39.87 | 40.10 | 39.69 | -0.09% | 25,427 |
Jul 31, 2025 | 40.09 | 40.27 | 39.93 | 40.13 | 39.72 | -0.10% | 36,415 |
Jul 30, 2025 | 40.20 | 40.57 | 40.04 | 40.17 | 39.76 | -0.72% | 52,244 |
Jul 29, 2025 | 40.47 | 40.47 | 40.32 | 40.46 | 40.05 | 0.27% | 28,520 |
Jul 28, 2025 | 40.48 | 40.50 | 40.25 | 40.35 | 39.94 | -1.34% | 35,245 |
Jul 25, 2025 | 40.64 | 40.90 | 40.64 | 40.90 | 40.49 | 0.20% | 28,418 |
Jul 24, 2025 | 40.87 | 40.97 | 40.82 | 40.82 | 40.41 | -0.61% | 13,633 |
Jul 23, 2025 | 40.76 | 41.14 | 40.74 | 41.07 | 40.65 | 1.51% | 37,518 |
Jul 22, 2025 | 40.22 | 40.52 | 40.11 | 40.46 | 40.05 | 0.57% | 45,851 |
Jul 21, 2025 | 40.11 | 40.36 | 40.05 | 40.23 | 39.82 | 0.75% | 52,198 |
Jul 18, 2025 | 40.18 | 40.20 | 39.93 | 39.93 | 39.53 | -0.45% | 42,096 |