WisdomTree Dynamic International SmallCap Equity Fund (DDLS)
BATS: DDLS · Real-Time Price · USD
42.39
+0.08 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
42.39
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.37 | 42.49 | 42.34 | 42.39 | 42.39 | 0.19% | 17,503 |
| Dec 4, 2025 | 42.31 | 42.47 | 42.30 | 42.31 | 42.31 | 0.09% | 1,862 |
| Dec 3, 2025 | 42.08 | 42.35 | 42.08 | 42.27 | 42.27 | 0.12% | 26,157 |
| Dec 2, 2025 | 42.26 | 42.28 | 42.18 | 42.22 | 42.22 | - | 2,333 |
| Dec 1, 2025 | 42.25 | 42.41 | 42.22 | 42.22 | 42.22 | -0.62% | 1,704 |
| Nov 28, 2025 | 42.31 | 42.51 | 42.31 | 42.49 | 42.49 | 0.80% | 6,069 |
| Nov 26, 2025 | 41.91 | 42.23 | 41.91 | 42.15 | 42.15 | 0.77% | 8,698 |
| Nov 25, 2025 | 41.55 | 41.86 | 41.49 | 41.83 | 41.83 | 0.95% | 15,913 |
| Nov 24, 2025 | 41.26 | 41.45 | 41.26 | 41.43 | 41.43 | 0.74% | 20,646 |
| Nov 21, 2025 | 40.84 | 41.31 | 40.75 | 41.13 | 41.13 | 1.38% | 79,011 |
| Nov 20, 2025 | 41.11 | 41.30 | 40.57 | 40.57 | 40.57 | -1.22% | 19,200 |
| Nov 19, 2025 | 40.91 | 41.19 | 40.91 | 41.07 | 41.07 | 0.38% | 17,728 |
| Nov 18, 2025 | 40.79 | 41.02 | 40.71 | 40.91 | 40.91 | -0.78% | 16,142 |
| Nov 17, 2025 | 41.35 | 41.58 | 41.13 | 41.23 | 41.23 | -0.57% | 14,512 |
| Nov 14, 2025 | 41.22 | 41.60 | 41.22 | 41.47 | 41.47 | -0.04% | 12,735 |
| Nov 13, 2025 | 41.84 | 41.88 | 41.41 | 41.48 | 41.48 | -0.91% | 22,759 |
| Nov 12, 2025 | 41.74 | 41.88 | 41.74 | 41.86 | 41.86 | 0.65% | 14,306 |
| Nov 11, 2025 | 41.50 | 41.67 | 41.47 | 41.59 | 41.59 | 0.13% | 19,845 |
| Nov 10, 2025 | 41.37 | 41.56 | 41.34 | 41.54 | 41.54 | 0.92% | 18,589 |
| Nov 7, 2025 | 40.85 | 41.21 | 40.79 | 41.16 | 41.16 | 0.46% | 13,989 |
| Nov 6, 2025 | 41.23 | 41.23 | 40.89 | 40.97 | 40.97 | -0.64% | 26,886 |
| Nov 5, 2025 | 41.15 | 41.33 | 41.06 | 41.23 | 41.23 | 0.16% | 21,148 |
| Nov 4, 2025 | 41.09 | 42.26 | 41.07 | 41.17 | 41.17 | -0.42% | 29,123 |
| Nov 3, 2025 | 41.34 | 41.48 | 41.30 | 41.34 | 41.34 | 0.05% | 11,979 |
| Oct 31, 2025 | 41.48 | 41.51 | 41.27 | 41.32 | 41.32 | -0.73% | 17,369 |
| Oct 30, 2025 | 41.50 | 41.76 | 41.50 | 41.63 | 41.63 | -0.08% | 18,740 |
| Oct 29, 2025 | 41.88 | 42.00 | 41.59 | 41.66 | 41.66 | -0.74% | 43,517 |
| Oct 28, 2025 | 41.92 | 42.14 | 41.89 | 41.97 | 41.97 | -0.86% | 27,486 |
| Oct 27, 2025 | 42.31 | 42.41 | 42.27 | 42.34 | 42.34 | 0.48% | 10,793 |
| Oct 24, 2025 | 42.11 | 42.18 | 41.26 | 42.13 | 42.13 | 0.08% | 13,595 |
| Oct 23, 2025 | 41.78 | 42.10 | 41.78 | 42.10 | 42.10 | 1.35% | 20,877 |
| Oct 22, 2025 | 41.56 | 41.73 | 41.34 | 41.54 | 41.54 | 0.51% | 33,576 |
| Oct 21, 2025 | 41.42 | 41.54 | 41.33 | 41.33 | 41.33 | -0.91% | 21,755 |
| Oct 20, 2025 | 41.57 | 41.74 | 41.57 | 41.71 | 41.71 | 0.41% | 17,839 |
| Oct 17, 2025 | 41.34 | 41.56 | 41.33 | 41.54 | 41.54 | 0.39% | 35,496 |
| Oct 16, 2025 | 41.55 | 41.67 | 41.33 | 41.38 | 41.38 | -0.22% | 17,024 |
| Oct 15, 2025 | 41.56 | 41.64 | 41.26 | 41.47 | 41.47 | -0.05% | 18,488 |
| Oct 14, 2025 | 41.13 | 41.57 | 41.12 | 41.49 | 41.49 | 0.02% | 26,646 |
| Oct 13, 2025 | 41.24 | 41.48 | 41.23 | 41.48 | 41.48 | 1.12% | 20,309 |
| Oct 10, 2025 | 41.74 | 41.74 | 40.97 | 41.02 | 41.02 | -2.12% | 19,524 |
| Oct 9, 2025 | 42.06 | 42.08 | 41.76 | 41.91 | 41.91 | 0.14% | 21,872 |
| Oct 8, 2025 | 41.91 | 41.97 | 41.83 | 41.85 | 41.85 | -0.43% | 19,418 |
| Oct 7, 2025 | 42.15 | 42.15 | 41.88 | 42.03 | 42.03 | -0.21% | 20,985 |
| Oct 6, 2025 | 42.17 | 42.27 | 42.10 | 42.12 | 42.12 | -0.28% | 21,233 |
| Oct 3, 2025 | 42.07 | 42.28 | 42.07 | 42.24 | 42.24 | 1.03% | 10,255 |
| Oct 2, 2025 | 41.94 | 41.94 | 41.53 | 41.81 | 41.81 | -0.07% | 14,825 |
| Oct 1, 2025 | 41.89 | 41.94 | 41.81 | 41.84 | 41.84 | -0.24% | 19,256 |
| Sep 30, 2025 | 41.75 | 41.96 | 41.72 | 41.94 | 41.94 | 0.05% | 17,541 |
| Sep 29, 2025 | 41.76 | 41.92 | 41.69 | 41.92 | 41.92 | 0.79% | 96,391 |
| Sep 26, 2025 | 41.56 | 41.74 | 41.54 | 41.59 | 41.59 | 0.22% | 16,848 |