WisdomTree International SmallCap Dividend Fund (DLS)
NYSEARCA: DLS · Real-Time Price · USD
79.18
-0.74 (-0.93%)
Oct 28, 2025, 4:00 PM EDT - Market closed
DLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 79.26 | 79.55 | 79.18 | 79.18 | 79.18 | -0.93% | 19,256 |
| Oct 27, 2025 | 79.94 | 79.94 | 79.77 | 79.92 | 79.92 | 0.70% | 17,849 |
| Oct 24, 2025 | 79.44 | 79.50 | 79.34 | 79.37 | 79.37 | 0.21% | 20,794 |
| Oct 23, 2025 | 79.00 | 79.25 | 78.88 | 79.20 | 79.20 | 1.25% | 11,481 |
| Oct 22, 2025 | 78.32 | 78.58 | 78.03 | 78.22 | 78.22 | 0.12% | 23,084 |
| Oct 21, 2025 | 78.21 | 78.37 | 78.03 | 78.13 | 78.13 | -0.83% | 26,268 |
| Oct 20, 2025 | 78.56 | 78.88 | 78.56 | 78.78 | 78.78 | 0.43% | 24,361 |
| Oct 17, 2025 | 78.07 | 78.54 | 78.03 | 78.44 | 78.44 | - | 16,922 |
| Oct 16, 2025 | 78.53 | 78.73 | 78.22 | 78.44 | 78.44 | 0.10% | 29,883 |
| Oct 15, 2025 | 78.50 | 78.67 | 78.12 | 78.36 | 78.36 | 0.22% | 22,390 |
| Oct 14, 2025 | 77.49 | 78.42 | 77.41 | 78.19 | 78.19 | 0.18% | 45,768 |
| Oct 13, 2025 | 77.94 | 78.18 | 77.93 | 78.05 | 78.05 | 0.75% | 13,808 |
| Oct 10, 2025 | 78.51 | 78.57 | 77.42 | 77.47 | 77.47 | -1.78% | 20,102 |
| Oct 9, 2025 | 79.41 | 79.41 | 78.69 | 78.87 | 78.87 | -0.28% | 14,966 |
| Oct 8, 2025 | 79.12 | 79.14 | 78.94 | 79.09 | 79.09 | 0.04% | 18,394 |
| Oct 7, 2025 | 79.58 | 79.58 | 78.95 | 79.06 | 79.06 | -0.88% | 15,603 |
| Oct 6, 2025 | 79.70 | 79.92 | 79.65 | 79.76 | 79.76 | 0.05% | 26,281 |
| Oct 3, 2025 | 79.83 | 80.16 | 79.72 | 79.72 | 79.72 | 0.59% | 47,284 |
| Oct 2, 2025 | 79.43 | 79.43 | 79.02 | 79.25 | 79.25 | -0.24% | 32,227 |
| Oct 1, 2025 | 79.55 | 79.73 | 79.18 | 79.44 | 79.44 | -0.09% | 28,740 |
| Sep 30, 2025 | 79.21 | 79.51 | 79.14 | 79.51 | 79.51 | 0.52% | 21,758 |
| Sep 29, 2025 | 79.08 | 79.25 | 78.76 | 79.10 | 79.10 | 0.62% | 41,054 |
| Sep 26, 2025 | 78.39 | 78.75 | 78.39 | 78.61 | 78.61 | 0.65% | 38,722 |
| Sep 25, 2025 | 78.35 | 78.35 | 77.96 | 78.10 | 78.10 | -1.53% | 15,115 |
| Sep 24, 2025 | 79.66 | 79.67 | 79.24 | 79.31 | 78.72 | -0.88% | 63,646 |
| Sep 23, 2025 | 80.33 | 80.33 | 79.92 | 80.02 | 79.42 | -0.10% | 11,254 |
| Sep 22, 2025 | 79.91 | 80.26 | 79.69 | 80.10 | 79.50 | 0.11% | 27,652 |
| Sep 19, 2025 | 80.08 | 80.20 | 79.92 | 80.01 | 79.41 | -0.71% | 16,742 |
| Sep 18, 2025 | 80.38 | 80.60 | 80.29 | 80.58 | 79.98 | 0.09% | 16,100 |
| Sep 17, 2025 | 80.58 | 81.11 | 80.32 | 80.51 | 79.91 | -0.38% | 39,960 |
| Sep 16, 2025 | 80.80 | 80.97 | 80.65 | 80.82 | 80.21 | 0.06% | 10,462 |
| Sep 15, 2025 | 80.46 | 80.77 | 80.44 | 80.77 | 80.16 | 0.70% | 22,972 |
| Sep 12, 2025 | 80.24 | 80.38 | 80.09 | 80.21 | 79.61 | -0.58% | 25,731 |
| Sep 11, 2025 | 80.07 | 80.68 | 79.90 | 80.68 | 80.08 | 1.15% | 105,899 |
| Sep 10, 2025 | 79.99 | 80.16 | 79.70 | 79.76 | 79.16 | 0.04% | 23,182 |
| Sep 9, 2025 | 79.99 | 79.99 | 79.72 | 79.73 | 79.13 | -0.28% | 19,366 |
| Sep 8, 2025 | 79.96 | 80.14 | 79.67 | 79.95 | 79.35 | 0.93% | 23,477 |
| Sep 5, 2025 | 79.42 | 79.77 | 79.04 | 79.21 | 78.62 | 0.79% | 20,524 |
| Sep 4, 2025 | 78.30 | 78.63 | 78.28 | 78.59 | 78.00 | 0.46% | 33,582 |
| Sep 3, 2025 | 78.08 | 78.30 | 77.95 | 78.23 | 77.64 | 0.22% | 36,442 |
| Sep 2, 2025 | 77.60 | 78.07 | 77.60 | 78.06 | 77.48 | -1.21% | 26,287 |
| Aug 29, 2025 | 79.01 | 79.13 | 78.92 | 79.02 | 78.42 | -0.26% | 19,078 |
| Aug 28, 2025 | 79.13 | 79.30 | 79.00 | 79.22 | 78.63 | 0.23% | 36,167 |
| Aug 27, 2025 | 78.51 | 79.06 | 78.49 | 79.04 | 78.45 | -0.28% | 27,409 |
| Aug 26, 2025 | 79.08 | 79.26 | 79.02 | 79.26 | 78.67 | 0.06% | 23,483 |
| Aug 25, 2025 | 79.80 | 79.92 | 79.21 | 79.21 | 78.62 | -0.94% | 20,866 |
| Aug 22, 2025 | 78.93 | 80.13 | 78.93 | 79.97 | 79.37 | 1.81% | 21,961 |
| Aug 21, 2025 | 78.64 | 78.71 | 78.47 | 78.55 | 77.96 | -0.13% | 23,970 |
| Aug 20, 2025 | 78.63 | 78.79 | 78.53 | 78.65 | 78.06 | 0.17% | 13,707 |
| Aug 19, 2025 | 78.76 | 78.85 | 78.47 | 78.51 | 77.92 | 0.17% | 29,544 |