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	42.36	-	0.12%	6,628
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
Sep 25, 2025	41.35	41.50	41.31	41.50	41.50	-1.14%	285,536
Sep 24, 2025	42.13	42.14	41.95	41.98	41.56	-0.21%	24,326
Sep 23, 2025	42.30	42.37	42.07	42.07	41.64	-0.47%	29,387
Sep 22, 2025	42.15	42.30	42.13	42.27	41.84	0.09%	31,311
Sep 19, 2025	42.29	42.32	42.14	42.23	41.80	-0.33%	24,998
Sep 18, 2025	42.43	42.55	42.35	42.37	41.94	-0.09%	18,425
Sep 17, 2025	42.43	42.51	42.17	42.41	41.98	0.09%	43,140
Sep 16, 2025	42.47	42.50	42.36	42.37	41.94	-0.39%	15,528
Sep 15, 2025	42.51	42.57	42.43	42.54	42.10	0.58%	15,679
Sep 12, 2025	42.50	42.50	42.29	42.29	41.86	-0.82%	27,578
Sep 11, 2025	42.51	42.71	42.28	42.64	42.21	1.16%	30,999
Sep 10, 2025	42.29	42.36	42.12	42.15	41.72	-0.12%	19,436
Sep 9, 2025	42.18	42.32	42.16	42.20	41.77	-0.35%	17,638
Sep 8, 2025	42.30	42.38	42.24	42.35	41.92	1.07%	14,717
Sep 5, 2025	42.07	42.13	41.81	41.90	41.48	0.31%	26,216
Sep 4, 2025	41.63	41.87	41.57	41.77	41.35	0.53%	30,915
Sep 3, 2025	41.48	41.68	41.48	41.55	41.13	0.22%	20,570
Sep 2, 2025	41.31	41.54	41.31	41.46	41.04	-1.26%	26,255
Aug 29, 2025	41.99	42.08	41.89	41.99	41.56	-0.18%	133,307
Aug 28, 2025	41.91	42.11	41.80	42.07	41.64	0.63%	95,683
Aug 27, 2025	41.56	41.88	41.56	41.80	41.38	-0.26%	60,312
Aug 26, 2025	41.81	41.94	41.81	41.91	41.49	-0.10%	44,614
Aug 25, 2025	42.12	42.19	41.93	41.95	41.53	-0.92%	249,092
Aug 22, 2025	41.81	42.35	41.81	42.34	41.91	1.70%	38,067
Aug 21, 2025	41.58	41.68	41.54	41.63	41.21	0.27%	39,905
Aug 20, 2025	41.51	41.65	41.50	41.52	41.10	-0.14%	32,173
Aug 19, 2025	41.57	41.66	41.51	41.58	41.16	0.10%	30,492
Aug 18, 2025	41.42	41.54	41.31	41.54	41.12	0.35%	24,364
Aug 15, 2025	41.38	41.47	41.38	41.40	40.98	0.11%	23,406
Aug 14, 2025	41.25	41.37	41.22	41.35	40.93	-0.07%	24,320
Aug 13, 2025	41.37	41.45	41.34	41.38	40.96	0.27%	36,706
Aug 12, 2025	41.06	41.35	41.06	41.27	40.85	0.51%	42,028
Aug 11, 2025	41.15	41.15	41.03	41.06	40.64	-0.65%	29,547
Aug 8, 2025	41.21	41.33	41.15	41.33	40.91	0.76%	31,753
Aug 7, 2025	41.07	41.08	40.88	41.02	40.60	0.59%	48,156
Aug 6, 2025	40.60	40.82	40.60	40.78	40.37	0.69%	31,254
Aug 5, 2025	40.47	40.58	40.42	40.50	40.09	0.10%	42,042
Aug 4, 2025	40.31	40.48	40.31	40.46	40.05	0.91%	32,469
Aug 1, 2025	40.01	40.10	39.87	40.10	39.69	-0.09%	25,427
Jul 31, 2025	40.09	40.27	39.93	40.13	39.72	-0.10%	36,415
Jul 30, 2025	40.20	40.57	40.04	40.17	39.76	-0.72%	52,244
Jul 29, 2025	40.47	40.47	40.32	40.46	40.05	0.27%	28,520
Jul 28, 2025	40.48	40.50	40.25	40.35	39.94	-1.34%	35,245
Jul 25, 2025	40.64	40.90	40.64	40.90	40.49	0.20%	28,418
Jul 24, 2025	40.87	40.97	40.82	40.82	40.41	-0.61%	13,633
Jul 23, 2025	40.76	41.14	40.74	41.07	40.65	1.51%	37,518
Jul 22, 2025	40.22	40.52	40.11	40.46	40.05	0.57%	45,851
Jul 21, 2025	40.11	40.36	40.05	40.23	39.82	0.75%	52,198
Jul 18, 2025	40.18	40.20	39.93	39.93	39.53	-0.45%	42,096
Jul 17, 2025	39.84	40.13	39.84	40.11	39.70	0.31%	36,001