WisdomTree Dynamic International SmallCap Equity Fund (DDLS)
BATS: DDLS · Real-Time Price · USD
41.54
+0.21 (0.51%)
At close: Oct 22, 2025, 4:00 PM EDT
41.54
0.00 (0.00%)
After-hours: Oct 22, 2025, 4:10 PM EDT
DDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 41.42 | 41.54 | 41.33 | 41.33 | 41.33 | -0.91% | 21,755 |
| Oct 20, 2025 | 41.57 | 41.74 | 41.57 | 41.71 | 41.71 | 0.41% | 17,839 |
| Oct 17, 2025 | 41.34 | 41.56 | 41.33 | 41.54 | 41.54 | 0.39% | 35,496 |
| Oct 16, 2025 | 41.55 | 41.67 | 41.33 | 41.38 | 41.38 | -0.22% | 17,024 |
| Oct 15, 2025 | 41.56 | 41.64 | 41.26 | 41.47 | 41.47 | -0.05% | 18,488 |
| Oct 14, 2025 | 41.13 | 41.57 | 41.12 | 41.49 | 41.49 | 0.02% | 26,646 |
| Oct 13, 2025 | 41.24 | 41.48 | 41.23 | 41.48 | 41.48 | 1.12% | 20,309 |
| Oct 10, 2025 | 41.74 | 41.74 | 40.97 | 41.02 | 41.02 | -2.12% | 19,524 |
| Oct 9, 2025 | 42.06 | 42.08 | 41.76 | 41.91 | 41.91 | 0.14% | 21,872 |
| Oct 8, 2025 | 41.91 | 41.97 | 41.83 | 41.85 | 41.85 | -0.43% | 19,418 |
| Oct 7, 2025 | 42.15 | 42.15 | 41.88 | 42.03 | 42.03 | -0.21% | 20,985 |
| Oct 6, 2025 | 42.17 | 42.27 | 42.10 | 42.12 | 42.12 | -0.28% | 21,233 |
| Oct 3, 2025 | 42.07 | 42.28 | 42.07 | 42.24 | 42.24 | 1.03% | 10,255 |
| Oct 2, 2025 | 41.94 | 41.94 | 41.53 | 41.81 | 41.81 | -0.07% | 14,825 |
| Oct 1, 2025 | 41.89 | 41.94 | 41.81 | 41.84 | 41.84 | -0.24% | 19,256 |
| Sep 30, 2025 | 41.75 | 41.96 | 41.72 | 41.94 | 41.94 | 0.05% | 17,541 |
| Sep 29, 2025 | 41.76 | 41.92 | 41.69 | 41.92 | 41.92 | 0.79% | 96,391 |
| 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 |