WisdomTree International SmallCap Dividend Fund (DLS)
NYSEARCA: DLS · Real-Time Price · USD
79.03
-0.03 (-0.04%)
Oct 8, 2025, 3:34 PM EDT - Market open
DLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 79.12 | 79.14 | 79.07 | 79.11 | - | 0.06% | 4,399 |
| 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 |
| Aug 18, 2025 | 78.24 | 78.38 | 78.10 | 78.38 | 77.79 | 0.06% | 20,714 |
| Aug 15, 2025 | 78.44 | 78.50 | 78.31 | 78.34 | 77.75 | 0.24% | 15,345 |
| Aug 14, 2025 | 78.05 | 78.17 | 77.89 | 78.15 | 77.56 | -0.27% | 24,615 |
| Aug 13, 2025 | 78.32 | 78.48 | 78.21 | 78.36 | 77.77 | 0.33% | 19,360 |
| Aug 12, 2025 | 77.54 | 78.16 | 77.54 | 78.10 | 77.51 | 0.75% | 20,224 |
| Aug 11, 2025 | 77.53 | 77.65 | 77.41 | 77.52 | 76.94 | -0.45% | 42,852 |
| Aug 8, 2025 | 77.74 | 78.02 | 77.74 | 77.87 | 77.29 | 0.46% | 29,741 |
| Aug 7, 2025 | 77.77 | 77.80 | 77.22 | 77.51 | 76.93 | 0.56% | 22,138 |
| Aug 6, 2025 | 76.90 | 77.22 | 76.83 | 77.08 | 76.50 | 0.79% | 46,527 |
| Aug 5, 2025 | 76.48 | 76.65 | 76.29 | 76.47 | 75.90 | 0.10% | 21,262 |
| Aug 4, 2025 | 76.12 | 76.47 | 76.12 | 76.39 | 75.82 | 1.14% | 30,148 |
| Aug 1, 2025 | 75.60 | 75.69 | 75.26 | 75.53 | 74.96 | 0.19% | 23,142 |
| Jul 31, 2025 | 75.56 | 75.65 | 75.13 | 75.39 | 74.83 | -0.31% | 19,966 |
| Jul 30, 2025 | 75.93 | 76.10 | 75.42 | 75.63 | 75.06 | -0.76% | 53,998 |