WisdomTree Dynamic International SmallCap Equity Fund (DDLS)
BATS: DDLS · Real-Time Price · USD
39.02
+0.11 (0.28%)
At close: Jun 6, 2025, 4:00 PM
39.02
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
DDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 38.91 | 38.98 | 38.88 | 38.88 | - | -0.08% | 16,903 |
| Jun 5, 2025 | 39.01 | 39.01 | 38.80 | 38.91 | 38.91 | 0.44% | 41,164 |
| Jun 4, 2025 | 38.67 | 38.94 | 38.67 | 38.74 | 38.74 | 0.57% | 37,861 |
| Jun 3, 2025 | 38.52 | 38.65 | 38.37 | 38.52 | 38.52 | -1.33% | 50,562 |
| Jun 2, 2025 | 38.64 | 39.04 | 38.58 | 39.04 | 39.04 | 1.46% | 26,623 |
| May 30, 2025 | 38.47 | 38.51 | 38.24 | 38.48 | 38.48 | 0.29% | 50,280 |
| May 29, 2025 | 38.49 | 38.49 | 38.22 | 38.37 | 38.37 | -0.34% | 28,839 |
| May 28, 2025 | 38.39 | 38.50 | 38.30 | 38.50 | 38.50 | -0.23% | 28,247 |
| May 27, 2025 | 38.63 | 38.69 | 38.55 | 38.59 | 38.59 | 0.78% | 28,342 |
| May 23, 2025 | 37.87 | 38.29 | 37.87 | 38.29 | 38.29 | 1.03% | 27,148 |
| May 22, 2025 | 37.93 | 38.10 | 37.90 | 37.90 | 37.90 | -0.30% | 26,282 |
| May 21, 2025 | 38.30 | 38.35 | 38.02 | 38.02 | 38.02 | -0.87% | 15,730 |
| May 20, 2025 | 38.28 | 38.37 | 38.22 | 38.35 | 38.35 | 0.43% | 22,212 |
| May 19, 2025 | 37.99 | 38.30 | 37.99 | 38.19 | 38.19 | 0.33% | 22,809 |
| May 16, 2025 | 38.00 | 38.15 | 37.91 | 38.06 | 38.06 | 0.63% | 31,814 |
| May 15, 2025 | 37.80 | 37.89 | 37.76 | 37.82 | 37.82 | 0.27% | 19,524 |
| May 14, 2025 | 37.92 | 37.93 | 37.58 | 37.72 | 37.72 | 0.08% | 17,253 |
| May 13, 2025 | 37.66 | 37.87 | 37.66 | 37.69 | 37.69 | -0.11% | 23,100 |
| May 12, 2025 | 37.72 | 37.79 | 37.51 | 37.73 | 37.73 | 0.59% | 18,387 |
| May 9, 2025 | 37.48 | 37.51 | 37.30 | 37.51 | 37.51 | 0.54% | 28,709 |
| May 8, 2025 | 37.48 | 37.48 | 37.16 | 37.31 | 37.31 | 0.13% | 30,639 |
| May 7, 2025 | 37.21 | 37.40 | 37.15 | 37.26 | 37.26 | 0.01% | 14,805 |
| May 6, 2025 | 37.14 | 37.56 | 37.14 | 37.26 | 37.26 | 0.78% | 27,935 |
| May 5, 2025 | 37.20 | 37.31 | 36.97 | 36.97 | 36.97 | -0.38% | 23,330 |
| May 2, 2025 | 37.10 | 37.28 | 37.09 | 37.11 | 37.11 | 1.12% | 32,802 |
| 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 |