WisdomTree Dynamic International SmallCap Equity Fund (DDLS)
BATS: DDLS · Real-Time Price · USD
44.16
-0.41 (-0.93%)
At close: Oct 30, 2026, 4:00 PM EDT
44.03
-0.12 (-0.28%)
After-hours: Oct 30, 2026, 8:00 PM EDT
DDLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 44.27 | 44.27 | 43.90 | 44.16 | 44.16 | -0.92% | 5,908 |
| Oct 29, 2026 | 44.54 | 44.63 | 44.45 | 44.57 | 44.57 | 0.16% | 5,976 |
| Oct 28, 2026 | 44.61 | 44.61 | 44.31 | 44.49 | 44.49 | -0.62% | 7,882 |
| Oct 27, 2026 | 44.73 | 44.94 | 44.73 | 44.77 | 44.77 | 0.51% | 8,011 |
| Oct 26, 2026 | 44.66 | 44.76 | 44.48 | 44.54 | 44.54 | 0.68% | 8,802 |
| Oct 23, 2026 | 44.15 | 44.37 | 44.04 | 44.24 | 44.24 | -0.41% | 46,168 |
| Oct 22, 2026 | 44.53 | 44.63 | 44.29 | 44.42 | 44.42 | -0.84% | 17,266 |
| Oct 21, 2026 | 44.84 | 44.86 | 44.62 | 44.80 | 44.80 | 0.32% | 5,572 |
| Oct 20, 2026 | 44.42 | 44.79 | 44.42 | 44.66 | 44.66 | 0.54% | 15,483 |
| Oct 19, 2026 | 44.77 | 44.77 | 44.42 | 44.42 | 44.42 | -0.58% | 9,805 |
| Oct 16, 2026 | 45.07 | 45.12 | 44.45 | 44.68 | 44.68 | 0.34% | 65,227 |
| Oct 15, 2026 | 44.30 | 44.53 | 44.29 | 44.53 | 44.53 | -0.13% | 8,489 |
| Oct 14, 2026 | 44.77 | 44.77 | 44.52 | 44.59 | 44.59 | -0.81% | 11,196 |
| Oct 13, 2026 | 44.96 | 45.03 | 44.79 | 44.96 | 44.96 | 0.41% | 14,241 |
| Oct 12, 2026 | 44.78 | 44.85 | 44.72 | 44.77 | 44.77 | -0.32% | 10,354 |
| Oct 9, 2026 | 44.73 | 44.92 | 44.68 | 44.92 | 44.92 | 1.11% | 12,696 |
| Oct 8, 2026 | 44.31 | 44.51 | 44.18 | 44.42 | 44.42 | -0.43% | 12,434 |
| Oct 7, 2026 | 44.65 | 44.67 | 44.57 | 44.61 | 44.61 | -1.06% | 11,225 |
| Oct 6, 2026 | 45.16 | 45.22 | 45.03 | 45.09 | 45.09 | 0.08% | 9,729 |
| Oct 5, 2026 | 44.88 | 45.18 | 44.78 | 45.05 | 45.05 | -0.18% | 15,768 |
| Oct 2, 2026 | 45.10 | 45.24 | 44.92 | 45.14 | 45.14 | 0.93% | 16,708 |
| Oct 1, 2026 | 44.98 | 45.00 | 44.68 | 44.72 | 44.72 | -1.23% | 14,918 |
| Sep 30, 2026 | 45.71 | 45.71 | 45.28 | 45.28 | 45.28 | 0.12% | 11,343 |
| Sep 29, 2026 | 45.41 | 45.44 | 45.06 | 45.22 | 45.22 | -1.09% | 21,611 |
| Sep 28, 2026 | 45.59 | 45.72 | 45.41 | 45.72 | 45.72 | -0.20% | 16,103 |
| Sep 25, 2026 | 45.65 | 45.81 | 45.51 | 45.81 | 45.81 | 0.48% | 15,092 |
| Sep 24, 2026 | 45.77 | 45.93 | 45.52 | 45.90 | 45.60 | 0.11% | 13,522 |
| Sep 23, 2026 | 46.07 | 46.07 | 45.62 | 45.85 | 45.55 | -1.64% | 10,279 |
| Sep 22, 2026 | 46.46 | 46.66 | 46.31 | 46.61 | 46.30 | 0.36% | 29,862 |
| Sep 21, 2026 | 46.39 | 46.49 | 46.30 | 46.44 | 46.13 | 0.88% | 7,265 |
| Sep 18, 2026 | 45.88 | 46.08 | 45.88 | 46.04 | 45.73 | -0.54% | 13,615 |
| Sep 17, 2026 | 46.43 | 46.43 | 46.23 | 46.29 | 45.98 | 0.94% | 9,990 |
| Sep 16, 2026 | 46.03 | 46.16 | 45.63 | 45.86 | 45.55 | 0.16% | 9,642 |
| Sep 15, 2026 | 45.70 | 45.81 | 45.60 | 45.78 | 45.48 | -0.16% | 9,160 |
| Sep 14, 2026 | 45.69 | 45.99 | 45.68 | 45.86 | 45.55 | -0.34% | 14,690 |
| Sep 11, 2026 | 46.02 | 46.09 | 45.94 | 46.01 | 45.70 | 1.06% | 11,294 |
| Sep 10, 2026 | 45.62 | 45.66 | 45.43 | 45.53 | 45.22 | -0.66% | 15,316 |
| Sep 9, 2026 | 46.12 | 46.12 | 45.80 | 45.83 | 45.52 | -0.77% | 10,896 |
| Sep 8, 2026 | 46.37 | 46.37 | 46.18 | 46.18 | 45.87 | -0.91% | 7,229 |
| Sep 4, 2026 | 46.39 | 46.72 | 46.39 | 46.61 | 46.30 | 0.49% | 8,990 |
| Sep 3, 2026 | 46.31 | 46.57 | 46.30 | 46.38 | 46.07 | 0.90% | 7,281 |
| Sep 2, 2026 | 45.87 | 46.00 | 45.87 | 45.97 | 45.66 | 0.25% | 13,511 |
| Sep 1, 2026 | 46.04 | 46.23 | 45.79 | 45.85 | 45.55 | -0.63% | 11,117 |
| Aug 31, 2026 | 46.39 | 46.39 | 46.13 | 46.14 | 45.83 | -0.54% | 6,555 |
| Aug 28, 2026 | 46.55 | 46.66 | 46.37 | 46.39 | 46.08 | -0.05% | 4,395 |
| Aug 27, 2026 | 46.30 | 46.43 | 46.28 | 46.41 | 46.11 | 0.16% | 6,610 |
| Aug 26, 2026 | 46.51 | 46.57 | 46.34 | 46.34 | 46.03 | - | 8,616 |
| Aug 25, 2026 | 46.09 | 46.39 | 46.09 | 46.34 | 46.03 | 0.84% | 16,530 |
| Aug 24, 2026 | 45.89 | 46.01 | 45.88 | 45.96 | 45.65 | 0.04% | 7,611 |
| Aug 21, 2026 | 45.96 | 46.03 | 45.91 | 45.94 | 45.63 | 0.45% | 5,652 |