WisdomTree Dynamic International SmallCap Equity Fund (DDLS)

DDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.34	46.42	46.21	46.21	46.21	0.09%	1,268
May 28, 2026	46.13	46.26	46.04	46.17	46.17	-0.19%	11,703
May 27, 2026	46.10	46.43	46.07	46.26	46.26	0.18%	19,760
May 26, 2026	45.97	46.19	45.97	46.17	46.17	1.36%	26,510
May 22, 2026	45.64	45.70	45.52	45.55	45.55	-0.35%	12,272
May 21, 2026	45.38	45.80	45.36	45.71	45.71	0.13%	16,316
May 20, 2026	45.06	45.77	45.05	45.65	45.65	1.13%	27,324
May 19, 2026	45.16	45.34	45.10	45.14	45.14	-0.67%	19,100
May 18, 2026	45.23	45.50	45.23	45.45	45.45	0.10%	26,621
May 15, 2026	45.33	45.46	45.24	45.40	45.40	-1.04%	17,923
May 14, 2026	45.75	45.95	45.75	45.88	45.88	0.36%	15,338
May 13, 2026	45.42	45.73	45.36	45.71	45.71	0.48%	18,824
May 12, 2026	45.45	45.53	45.30	45.49	45.49	-0.70%	25,894
May 11, 2026	45.80	45.89	45.69	45.81	45.81	0.09%	17,776
May 8, 2026	45.69	45.79	45.61	45.77	45.77	0.84%	18,038
May 7, 2026	45.66	45.84	45.29	45.39	45.39	-0.61%	22,198
May 6, 2026	45.50	45.66	45.46	45.66	45.66	1.58%	29,839
May 5, 2026	44.75	44.98	43.12	44.95	44.95	1.51%	20,912
May 4, 2026	44.64	44.77	44.12	44.29	44.29	-1.13%	14,209
May 1, 2026	44.81	45.02	44.78	44.79	44.79	-0.02%	13,016
Apr 30, 2026	44.69	44.96	44.60	44.80	44.80	0.95%	39,451
Apr 29, 2026	44.55	44.61	44.23	44.38	44.38	-0.52%	15,114
Apr 28, 2026	44.51	44.71	44.49	44.61	44.61	0.18%	16,261
Apr 27, 2026	44.74	44.82	44.52	44.53	44.53	-0.25%	29,080
Apr 24, 2026	44.58	44.69	44.49	44.64	44.64	0.09%	22,449
Apr 23, 2026	44.82	44.97	44.23	44.60	44.60	-0.62%	16,744
Apr 22, 2026	44.98	44.98	44.77	44.88	44.88	0.11%	16,331
Apr 21, 2026	45.26	45.33	44.76	44.83	44.83	-1.19%	23,886
Apr 20, 2026	45.37	45.48	45.28	45.37	45.37	-0.86%	15,263
Apr 17, 2026	45.75	46.01	45.67	45.77	45.77	1.59%	14,322
Apr 16, 2026	45.28	45.31	45.05	45.05	45.05	-0.46%	26,692
Apr 15, 2026	45.19	45.26	45.08	45.26	45.26	-0.40%	11,385
Apr 14, 2026	45.22	45.52	45.21	45.44	45.44	0.45%	22,014
Apr 13, 2026	44.76	45.24	44.76	45.24	45.24	0.55%	13,276
Apr 10, 2026	45.21	45.25	44.93	44.99	44.99	0.25%	13,332
Apr 9, 2026	44.70	45.15	44.59	44.88	44.88	-0.93%	18,884
Apr 8, 2026	45.01	45.30	44.86	45.30	45.30	2.79%	27,409
Apr 7, 2026	43.72	44.20	43.20	44.07	44.07	-0.06%	25,789
Apr 6, 2026	43.65	44.16	43.65	44.10	44.10	1.12%	16,017
Apr 2, 2026	43.08	43.69	43.01	43.61	43.61	-0.95%	13,964
Apr 1, 2026	43.87	44.13	43.68	44.03	44.03	1.31%	14,900
Mar 31, 2026	42.68	43.46	42.52	43.46	43.46	3.60%	17,718
Mar 30, 2026	42.26	42.45	41.88	41.95	41.95	0.29%	18,571
Mar 27, 2026	42.12	42.32	41.80	41.83	41.83	-1.60%	32,079
Mar 26, 2026	42.68	42.95	42.42	42.51	42.51	-1.36%	17,514
Mar 25, 2026	43.37	43.43	43.04	43.20	43.10	1.44%	7,171
Mar 24, 2026	42.65	43.13	42.49	42.58	42.48	-0.28%	18,814
Mar 23, 2026	42.68	43.16	42.54	42.70	42.60	1.86%	21,000
Mar 20, 2026	42.99	42.99	41.80	41.92	41.82	-2.96%	17,814
Mar 19, 2026	42.59	43.59	42.59	43.20	43.10	-0.48%	18,630

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.