WisdomTree Dynamic International SmallCap Equity Fund (DDLS)
BATS: DDLS · Real-Time Price · USD
46.01
+0.48 (1.05%)
At close: Sep 11, 2026, 4:00 PM EDT
46.04
+0.03 (0.06%)
After-hours: Sep 11, 2026, 8:00 PM EDT
DDLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 46.02 | 46.09 | 45.94 | 46.01 | 46.01 | 1.06% | 11,294 |
| Sep 10, 2026 | 45.62 | 45.66 | 45.43 | 45.53 | 45.53 | -0.66% | 15,316 |
| Sep 9, 2026 | 46.12 | 46.12 | 45.80 | 45.83 | 45.83 | -0.77% | 10,896 |
| Sep 8, 2026 | 46.37 | 46.37 | 46.18 | 46.18 | 46.18 | -0.91% | 7,229 |
| Sep 4, 2026 | 46.39 | 46.72 | 46.39 | 46.61 | 46.61 | 0.49% | 8,990 |
| Sep 3, 2026 | 46.31 | 46.57 | 46.30 | 46.38 | 46.38 | 0.90% | 7,281 |
| Sep 2, 2026 | 45.87 | 46.00 | 45.87 | 45.97 | 45.96 | 0.25% | 13,511 |
| Sep 1, 2026 | 46.04 | 46.23 | 45.79 | 45.85 | 45.85 | -0.63% | 11,117 |
| Aug 31, 2026 | 46.39 | 46.39 | 46.13 | 46.14 | 46.14 | -0.54% | 6,555 |
| Aug 28, 2026 | 46.55 | 46.66 | 46.37 | 46.39 | 46.39 | -0.05% | 4,395 |
| Aug 27, 2026 | 46.30 | 46.43 | 46.28 | 46.41 | 46.41 | 0.16% | 6,610 |
| Aug 26, 2026 | 46.51 | 46.57 | 46.34 | 46.34 | 46.34 | - | 8,616 |
| Aug 25, 2026 | 46.09 | 46.39 | 46.09 | 46.34 | 46.34 | 0.84% | 16,530 |
| Aug 24, 2026 | 45.89 | 46.01 | 45.88 | 45.96 | 45.96 | 0.04% | 7,611 |
| 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 |