WisdomTree Dynamic International SmallCap Equity Fund (DDLS)
BATS: DDLS · Real-Time Price · USD
40.90
+0.08 (0.20%)
At close: Jul 25, 2025, 4:00 PM
40.90
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
DDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 40.64 | 40.90 | 40.64 | 40.90 | 40.90 | 0.20% | 28,418 |
| Jul 24, 2025 | 40.87 | 40.97 | 40.82 | 40.82 | 40.82 | -0.61% | 13,633 |
| Jul 23, 2025 | 40.76 | 41.14 | 40.74 | 41.07 | 41.07 | 1.51% | 37,518 |
| Jul 22, 2025 | 40.22 | 40.52 | 40.11 | 40.46 | 40.46 | 0.57% | 45,851 |
| Jul 21, 2025 | 40.11 | 40.36 | 40.05 | 40.23 | 40.23 | 0.75% | 52,198 |
| Jul 18, 2025 | 40.18 | 40.20 | 39.93 | 39.93 | 39.93 | -0.45% | 42,096 |
| Jul 17, 2025 | 39.84 | 40.13 | 39.84 | 40.11 | 40.11 | 0.31% | 36,001 |
| Jul 16, 2025 | 39.81 | 40.00 | 39.75 | 39.99 | 39.99 | 0.22% | 33,807 |
| Jul 15, 2025 | 40.12 | 40.12 | 39.76 | 39.90 | 39.90 | -0.62% | 32,644 |
| Jul 14, 2025 | 39.98 | 40.15 | 39.98 | 40.15 | 40.15 | 0.27% | 51,242 |
| Jul 11, 2025 | 39.93 | 40.11 | 39.91 | 40.04 | 40.04 | -0.20% | 27,937 |
| Jul 10, 2025 | 40.07 | 40.26 | 40.04 | 40.12 | 40.12 | -0.47% | 28,580 |
| Jul 9, 2025 | 40.06 | 40.31 | 39.99 | 40.31 | 40.31 | 0.95% | 26,768 |
| Jul 8, 2025 | 39.66 | 39.94 | 39.66 | 39.93 | 39.93 | 1.06% | 42,140 |
| Jul 7, 2025 | 39.69 | 39.77 | 39.48 | 39.51 | 39.51 | -1.00% | 26,341 |
| Jul 3, 2025 | 39.68 | 39.91 | 39.68 | 39.91 | 39.91 | 0.83% | 14,606 |
| Jul 2, 2025 | 39.39 | 39.64 | 39.36 | 39.58 | 39.58 | 0.18% | 38,552 |
| Jul 1, 2025 | 39.41 | 39.61 | 39.41 | 39.51 | 39.51 | 0.03% | 32,607 |
| Jun 30, 2025 | 39.42 | 39.57 | 39.42 | 39.50 | 39.50 | -0.18% | 31,840 |
| Jun 27, 2025 | 39.31 | 39.57 | 39.30 | 39.57 | 39.57 | 1.40% | 80,719 |
| Jun 26, 2025 | 38.80 | 39.05 | 38.80 | 39.03 | 39.03 | 1.05% | 44,062 |
| Jun 25, 2025 | 38.37 | 38.62 | 38.37 | 38.62 | 38.62 | -1.45% | 35,972 |
| Jun 24, 2025 | 39.09 | 39.30 | 39.09 | 39.19 | 38.45 | 0.69% | 31,352 |
| Jun 23, 2025 | 38.45 | 38.96 | 38.45 | 38.92 | 38.18 | 0.96% | 33,968 |
| Jun 20, 2025 | 38.79 | 39.17 | 38.55 | 38.55 | 37.82 | -0.72% | 31,151 |
| Jun 18, 2025 | 38.74 | 39.11 | 38.74 | 38.83 | 38.10 | 0.21% | 62,521 |
| Jun 17, 2025 | 38.92 | 39.03 | 38.70 | 38.75 | 38.02 | -0.54% | 176,625 |
| Jun 16, 2025 | 39.03 | 39.22 | 38.96 | 38.96 | 38.22 | 0.18% | 62,944 |
| Jun 13, 2025 | 38.76 | 38.99 | 38.70 | 38.89 | 38.15 | -0.56% | 30,869 |
| Jun 12, 2025 | 39.10 | 39.24 | 38.88 | 39.11 | 38.37 | 0.39% | 53,580 |
| Jun 11, 2025 | 39.01 | 39.17 | 38.96 | 38.96 | 38.22 | 0.31% | 39,289 |
| Jun 10, 2025 | 38.99 | 39.00 | 38.82 | 38.84 | 38.11 | 0.03% | 23,242 |
| Jun 9, 2025 | 38.87 | 39.04 | 38.82 | 38.83 | 38.10 | -0.49% | 22,443 |
| Jun 6, 2025 | 38.91 | 39.02 | 38.77 | 39.02 | 38.28 | 0.28% | 30,794 |
| Jun 5, 2025 | 39.01 | 39.01 | 38.80 | 38.91 | 38.17 | 0.44% | 41,164 |
| Jun 4, 2025 | 38.67 | 38.94 | 38.67 | 38.74 | 38.01 | 0.57% | 37,861 |
| Jun 3, 2025 | 38.52 | 38.65 | 38.37 | 38.52 | 37.79 | -1.33% | 50,562 |
| Jun 2, 2025 | 38.64 | 39.04 | 38.58 | 39.04 | 38.30 | 1.46% | 26,623 |
| May 30, 2025 | 38.47 | 38.51 | 38.24 | 38.48 | 37.75 | 0.29% | 50,280 |
| May 29, 2025 | 38.49 | 38.49 | 38.22 | 38.37 | 37.64 | -0.34% | 28,839 |
| May 28, 2025 | 38.39 | 38.50 | 38.30 | 38.50 | 37.77 | -0.23% | 28,247 |
| May 27, 2025 | 38.63 | 38.69 | 38.55 | 38.59 | 37.86 | 0.78% | 28,342 |
| May 23, 2025 | 37.87 | 38.29 | 37.87 | 38.29 | 37.57 | 1.03% | 27,148 |
| May 22, 2025 | 37.93 | 38.10 | 37.90 | 37.90 | 37.18 | -0.30% | 26,282 |
| May 21, 2025 | 38.30 | 38.35 | 38.02 | 38.02 | 37.30 | -0.87% | 15,730 |
| May 20, 2025 | 38.28 | 38.37 | 38.22 | 38.35 | 37.62 | 0.43% | 22,212 |
| May 19, 2025 | 37.99 | 38.30 | 37.99 | 38.19 | 37.46 | 0.33% | 22,809 |
| May 16, 2025 | 38.00 | 38.15 | 37.91 | 38.06 | 37.34 | 0.63% | 31,814 |
| May 15, 2025 | 37.80 | 37.89 | 37.76 | 37.82 | 37.10 | 0.27% | 19,524 |
| May 14, 2025 | 37.92 | 37.93 | 37.58 | 37.72 | 37.01 | 0.08% | 17,253 |