WisdomTree Dynamic International SmallCap Equity Fund (DDLS)
BATS: DDLS · Real-Time Price · USD
45.94
+0.21 (0.46%)
At close: Aug 21, 2026, 4:00 PM EDT
45.97
+0.03 (0.06%)
After-hours: Aug 21, 2026, 8:00 PM EDT
DDLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 45.96 | 46.03 | 45.91 | 45.94 | 45.94 | 0.45% | 5,652 |
| Aug 20, 2026 | 45.56 | 45.76 | 45.56 | 45.73 | 45.73 | -0.04% | 12,854 |
| Aug 19, 2026 | 45.77 | 45.78 | 45.64 | 45.75 | 45.75 | -0.40% | 13,533 |
| Aug 18, 2026 | 45.95 | 46.11 | 45.12 | 45.93 | 45.93 | -0.38% | 10,671 |
| Aug 17, 2026 | 46.15 | 46.16 | 46.04 | 46.11 | 46.11 | -0.29% | 16,700 |
| Aug 14, 2026 | 46.22 | 46.26 | 46.18 | 46.24 | 46.24 | 0.21% | 11,792 |
| Aug 13, 2026 | 46.08 | 46.20 | 46.03 | 46.14 | 46.14 | 0.50% | 14,484 |
| Aug 12, 2026 | 45.95 | 45.95 | 45.84 | 45.91 | 45.91 | 0.36% | 10,925 |
| Aug 11, 2026 | 45.81 | 45.86 | 45.69 | 45.75 | 45.75 | 0.03% | 14,493 |
| Aug 10, 2026 | 45.74 | 45.80 | 45.71 | 45.73 | 45.73 | -0.31% | 3,835 |
| Aug 7, 2026 | 45.89 | 45.94 | 45.74 | 45.88 | 45.87 | 0.32% | 9,301 |
| Aug 6, 2026 | 45.66 | 45.77 | 45.63 | 45.73 | 45.73 | 0.02% | 9,685 |
| Aug 5, 2026 | 45.60 | 45.78 | 45.60 | 45.72 | 45.72 | 0.67% | 27,582 |
| Aug 4, 2026 | 45.16 | 45.49 | 45.15 | 45.42 | 45.42 | 0.90% | 19,210 |
| Aug 3, 2026 | 44.68 | 45.04 | 44.60 | 45.01 | 45.01 | 0.58% | 21,839 |
| Jul 31, 2026 | 44.86 | 44.94 | 44.52 | 44.75 | 44.75 | -0.54% | 33,172 |
| Jul 30, 2026 | 44.95 | 45.06 | 44.71 | 44.99 | 44.99 | 0.95% | 17,299 |
| Jul 29, 2026 | 44.67 | 44.99 | 44.49 | 44.57 | 44.57 | -1.01% | 14,752 |
| Jul 28, 2026 | 44.83 | 45.16 | 44.83 | 45.03 | 45.03 | -0.22% | 8,189 |
| Jul 27, 2026 | 45.08 | 45.21 | 44.87 | 45.13 | 45.13 | 0.56% | 18,442 |
| Jul 24, 2026 | 44.79 | 45.01 | 44.77 | 44.88 | 44.88 | 0.97% | 7,876 |
| Jul 23, 2026 | 44.47 | 44.66 | 44.35 | 44.44 | 44.44 | -0.85% | 18,406 |
| Jul 22, 2026 | 44.85 | 45.00 | 44.80 | 44.83 | 44.83 | 0.12% | 14,549 |
| Jul 21, 2026 | 44.53 | 44.80 | 44.43 | 44.77 | 44.77 | 1.20% | 13,728 |
| Jul 20, 2026 | 44.38 | 44.42 | 44.22 | 44.24 | 44.24 | -0.38% | 7,708 |
| Jul 17, 2026 | 44.17 | 44.42 | 44.17 | 44.41 | 44.41 | -0.79% | 20,213 |
| Jul 16, 2026 | 44.62 | 44.90 | 44.62 | 44.77 | 44.76 | 0.08% | 13,349 |
| Jul 15, 2026 | 44.61 | 44.89 | 44.61 | 44.73 | 44.73 | 0.70% | 33,563 |
| Jul 14, 2026 | 44.44 | 44.67 | 44.42 | 44.42 | 44.42 | 0.23% | 17,652 |
| Jul 13, 2026 | 44.32 | 44.42 | 44.27 | 44.32 | 44.32 | -0.67% | 15,073 |
| Jul 10, 2026 | 44.44 | 44.65 | 44.44 | 44.62 | 44.62 | 0.63% | 21,969 |
| Jul 9, 2026 | 44.26 | 44.41 | 44.15 | 44.34 | 44.34 | - | 12,400 |
| Jul 8, 2026 | 44.09 | 44.36 | 44.01 | 44.34 | 44.34 | -0.63% | 28,110 |
| Jul 7, 2026 | 44.84 | 44.86 | 44.56 | 44.62 | 44.62 | -1.00% | 10,364 |
| Jul 6, 2026 | 44.95 | 45.08 | 44.86 | 45.07 | 45.07 | 1.10% | 19,543 |
| Jul 2, 2026 | 44.52 | 44.74 | 44.36 | 44.58 | 44.58 | 0.36% | 18,554 |
| Jul 1, 2026 | 44.09 | 44.44 | 44.09 | 44.42 | 44.42 | 0.84% | 18,161 |
| Jun 30, 2026 | 44.00 | 44.08 | 43.96 | 44.05 | 44.05 | -0.13% | 11,724 |
| Jun 29, 2026 | 44.15 | 44.21 | 43.98 | 44.11 | 44.11 | 0.17% | 55,356 |
| Jun 26, 2026 | 43.89 | 44.22 | 43.78 | 44.04 | 44.04 | -0.12% | 15,815 |
| Jun 25, 2026 | 44.11 | 44.35 | 44.04 | 44.09 | 44.09 | 0.28% | 14,817 |
| Jun 24, 2026 | 44.52 | 44.83 | 44.52 | 44.73 | 43.97 | -0.11% | 16,930 |
| Jun 23, 2026 | 44.50 | 44.87 | 44.50 | 44.78 | 44.02 | -1.41% | 12,205 |
| Jun 22, 2026 | 45.31 | 45.52 | 45.31 | 45.42 | 44.64 | 0.07% | 14,009 |
| Jun 18, 2026 | 45.61 | 45.61 | 45.36 | 45.39 | 44.61 | -0.14% | 9,292 |
| Jun 17, 2026 | 45.81 | 45.93 | 45.38 | 45.46 | 44.68 | -0.62% | 159,242 |
| Jun 16, 2026 | 45.86 | 45.95 | 45.74 | 45.74 | 44.96 | 0.01% | 21,091 |
| Jun 15, 2026 | 46.04 | 46.06 | 45.72 | 45.73 | 44.95 | 0.05% | 11,551 |
| Jun 12, 2026 | 45.65 | 45.80 | 45.48 | 45.71 | 44.93 | 0.15% | 20,955 |
| Jun 11, 2026 | 44.98 | 45.64 | 44.75 | 45.64 | 44.86 | 2.54% | 17,691 |