WisdomTree International SmallCap Dividend Fund (DLS)
NYSEARCA: DLS · Real-Time Price · USD
86.11
+0.68 (0.80%)
Mar 4, 2026, 4:00 PM EST - Market closed
DLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 85.48 | 86.11 | 84.93 | 86.11 | 86.11 | 0.80% | 171,142 |
| Mar 3, 2026 | 84.82 | 86.22 | 83.67 | 85.43 | 85.43 | -2.77% | 165,198 |
| Mar 2, 2026 | 87.72 | 88.13 | 87.41 | 87.86 | 87.86 | -1.55% | 42,505 |
| Feb 27, 2026 | 89.19 | 89.37 | 89.07 | 89.24 | 89.24 | 0.03% | 36,431 |
| Feb 26, 2026 | 88.86 | 89.21 | 88.52 | 89.21 | 89.21 | 0.04% | 29,037 |
| Feb 25, 2026 | 88.72 | 89.17 | 88.63 | 89.17 | 89.17 | 0.46% | 21,629 |
| Feb 24, 2026 | 88.26 | 88.76 | 88.21 | 88.76 | 88.76 | 0.14% | 66,971 |
| Feb 23, 2026 | 88.77 | 88.88 | 88.24 | 88.64 | 88.64 | -0.38% | 32,857 |
| Feb 20, 2026 | 88.17 | 89.02 | 88.17 | 88.98 | 88.98 | 0.96% | 31,580 |
| Feb 19, 2026 | 87.93 | 88.29 | 87.90 | 88.13 | 88.13 | -0.07% | 18,639 |
| Feb 18, 2026 | 88.33 | 88.71 | 88.02 | 88.19 | 88.19 | 0.12% | 15,984 |
| Feb 17, 2026 | 87.62 | 88.30 | 87.30 | 88.09 | 88.09 | -0.19% | 42,052 |
| Feb 13, 2026 | 87.85 | 88.26 | 87.44 | 88.26 | 88.26 | 0.05% | 23,125 |
| Feb 12, 2026 | 88.94 | 88.94 | 87.98 | 88.22 | 88.22 | -0.53% | 34,181 |
| Feb 11, 2026 | 88.73 | 88.83 | 88.32 | 88.69 | 88.69 | 0.25% | 26,242 |
| Feb 10, 2026 | 88.64 | 88.76 | 88.47 | 88.47 | 88.47 | 0.82% | 21,355 |
| Feb 9, 2026 | 87.26 | 87.91 | 87.13 | 87.75 | 87.75 | 1.60% | 22,621 |
| Feb 6, 2026 | 85.52 | 86.44 | 85.52 | 86.37 | 86.37 | 1.82% | 23,959 |
| Feb 5, 2026 | 85.16 | 85.50 | 84.75 | 84.83 | 84.83 | -1.06% | 23,827 |
| Feb 4, 2026 | 86.21 | 86.21 | 85.45 | 85.74 | 85.74 | 0.22% | 21,199 |
| Feb 3, 2026 | 85.20 | 85.72 | 84.98 | 85.55 | 85.55 | 0.68% | 42,995 |
| Feb 2, 2026 | 84.56 | 85.04 | 84.56 | 84.97 | 84.97 | -0.06% | 51,279 |
| Jan 30, 2026 | 85.43 | 85.52 | 84.67 | 85.02 | 85.02 | -1.25% | 21,424 |
| Jan 29, 2026 | 86.31 | 86.36 | 85.24 | 86.10 | 86.10 | 0.27% | 27,134 |
| Jan 28, 2026 | 85.72 | 86.07 | 85.30 | 85.87 | 85.87 | -0.60% | 40,263 |
| Jan 27, 2026 | 85.94 | 86.86 | 85.94 | 86.39 | 86.39 | 1.21% | 52,458 |
| Jan 26, 2026 | 85.53 | 85.69 | 85.31 | 85.36 | 85.36 | 0.31% | 19,706 |
| Jan 23, 2026 | 84.50 | 85.11 | 84.30 | 85.09 | 85.09 | 0.72% | 39,873 |
| Jan 22, 2026 | 84.23 | 84.67 | 84.14 | 84.49 | 84.49 | 1.59% | 61,356 |
| Jan 21, 2026 | 82.82 | 83.40 | 82.45 | 83.16 | 83.16 | 0.98% | 38,358 |
| Jan 20, 2026 | 82.62 | 82.98 | 82.21 | 82.35 | 82.35 | -1.47% | 32,049 |
| Jan 16, 2026 | 83.84 | 83.84 | 83.38 | 83.58 | 83.58 | 0.47% | 20,281 |
| Jan 15, 2026 | 83.28 | 83.40 | 83.09 | 83.19 | 83.19 | -0.02% | 31,525 |
| Jan 14, 2026 | 83.04 | 83.30 | 82.91 | 83.21 | 83.21 | 0.49% | 21,745 |
| Jan 13, 2026 | 83.04 | 83.04 | 82.65 | 82.81 | 82.81 | -0.72% | 22,497 |
| Jan 12, 2026 | 83.31 | 83.47 | 83.26 | 83.41 | 83.41 | 0.31% | 21,292 |
| Jan 9, 2026 | 82.96 | 83.26 | 82.57 | 83.16 | 83.16 | 0.60% | 34,624 |
| Jan 8, 2026 | 82.27 | 82.70 | 82.27 | 82.66 | 82.66 | 0.44% | 53,707 |
| Jan 7, 2026 | 82.54 | 82.67 | 82.30 | 82.30 | 82.30 | 0.30% | 18,860 |
| Jan 6, 2026 | 82.10 | 82.42 | 81.97 | 82.05 | 82.05 | - | 29,238 |
| Jan 5, 2026 | 81.37 | 82.18 | 81.37 | 82.05 | 82.05 | 0.81% | 31,363 |
| Jan 2, 2026 | 81.40 | 81.55 | 81.10 | 81.39 | 81.39 | 0.47% | 22,088 |
| Dec 31, 2025 | 80.93 | 81.83 | 80.79 | 81.01 | 81.01 | -0.30% | 26,910 |
| Dec 30, 2025 | 81.20 | 81.40 | 81.13 | 81.25 | 81.25 | 0.31% | 39,486 |
| Dec 29, 2025 | 80.91 | 81.30 | 80.90 | 81.00 | 81.00 | 0.19% | 23,979 |
| Dec 26, 2025 | 80.83 | 80.94 | 80.42 | 80.85 | 80.85 | -1.00% | 19,307 |
| Dec 24, 2025 | 81.69 | 81.99 | 81.45 | 81.67 | 80.84 | 0.13% | 13,789 |
| Dec 23, 2025 | 81.43 | 81.57 | 81.31 | 81.56 | 80.73 | 0.61% | 19,473 |
| Dec 22, 2025 | 80.82 | 81.12 | 80.82 | 81.06 | 80.24 | 0.58% | 23,083 |
| Dec 19, 2025 | 80.62 | 81.12 | 80.44 | 80.60 | 79.78 | 0.42% | 75,559 |
| Dec 18, 2025 | 80.43 | 80.70 | 80.26 | 80.26 | 79.44 | 0.71% | 30,392 |
| Dec 17, 2025 | 80.04 | 80.30 | 79.67 | 79.69 | 78.88 | -0.72% | 12,993 |
| Dec 16, 2025 | 80.33 | 80.49 | 79.99 | 80.27 | 79.45 | -0.15% | 33,005 |
| Dec 15, 2025 | 80.54 | 80.65 | 80.25 | 80.39 | 79.57 | 0.37% | 38,566 |
| Dec 12, 2025 | 80.33 | 80.51 | 79.78 | 80.09 | 79.27 | -0.47% | 18,645 |
| Dec 11, 2025 | 80.11 | 80.53 | 80.11 | 80.47 | 79.65 | 0.43% | 20,951 |
| Dec 10, 2025 | 79.34 | 80.26 | 79.34 | 80.13 | 79.31 | 0.85% | 50,067 |
| Dec 9, 2025 | 79.58 | 79.93 | 79.44 | 79.45 | 78.64 | -0.30% | 29,898 |
| Dec 8, 2025 | 79.95 | 80.05 | 79.65 | 79.69 | 78.88 | -0.16% | 20,313 |
| Dec 5, 2025 | 79.96 | 80.19 | 79.41 | 79.82 | 79.01 | 0.05% | 21,457 |
| Dec 4, 2025 | 80.00 | 80.00 | 79.65 | 79.78 | 78.97 | -0.03% | 15,678 |
| Dec 3, 2025 | 79.36 | 79.90 | 79.36 | 79.80 | 78.99 | 0.50% | 20,648 |
| Dec 2, 2025 | 79.50 | 79.51 | 79.21 | 79.40 | 78.59 | 0.08% | 16,619 |
| Dec 1, 2025 | 79.51 | 79.80 | 79.34 | 79.34 | 78.53 | -0.59% | 23,628 |
| Nov 28, 2025 | 79.52 | 79.82 | 79.52 | 79.81 | 79.00 | 0.95% | 9,290 |
| Nov 26, 2025 | 78.47 | 79.14 | 77.98 | 79.06 | 78.25 | 1.10% | 53,029 |
| Nov 25, 2025 | 77.43 | 78.30 | 77.35 | 78.20 | 77.40 | 1.19% | 45,569 |
| Nov 24, 2025 | 76.85 | 77.41 | 76.85 | 77.28 | 76.49 | 0.57% | 19,102 |
| Nov 21, 2025 | 76.19 | 77.13 | 76.19 | 76.84 | 76.06 | 1.53% | 63,318 |
| Nov 20, 2025 | 76.81 | 77.08 | 75.64 | 75.68 | 74.91 | -1.21% | 55,577 |
| Nov 19, 2025 | 76.66 | 76.98 | 76.37 | 76.61 | 75.82 | -0.10% | 27,162 |
| Nov 18, 2025 | 76.73 | 77.01 | 76.50 | 76.68 | 75.90 | -1.03% | 23,677 |
| Nov 17, 2025 | 77.91 | 78.37 | 77.21 | 77.48 | 76.69 | -0.81% | 34,483 |
| Nov 14, 2025 | 77.70 | 78.31 | 77.62 | 78.11 | 77.32 | -0.09% | 65,553 |
| Nov 13, 2025 | 78.68 | 78.94 | 78.11 | 78.18 | 77.38 | -0.66% | 36,773 |
| Nov 12, 2025 | 78.53 | 78.88 | 78.42 | 78.70 | 77.90 | 0.45% | 27,719 |
| Nov 11, 2025 | 78.26 | 78.54 | 78.22 | 78.35 | 77.55 | 0.19% | 31,334 |
| Nov 10, 2025 | 77.96 | 78.30 | 77.76 | 78.20 | 77.40 | 0.89% | 14,990 |
| Nov 7, 2025 | 76.85 | 77.61 | 76.78 | 77.51 | 76.72 | 0.68% | 24,828 |
| Nov 6, 2025 | 77.37 | 77.43 | 76.94 | 76.99 | 76.20 | -0.30% | 37,609 |
| Nov 5, 2025 | 77.24 | 77.44 | 77.07 | 77.22 | 76.43 | 0.10% | 49,740 |
| Nov 4, 2025 | 77.32 | 77.81 | 77.03 | 77.14 | 76.35 | -1.06% | 20,359 |
| Nov 3, 2025 | 78.03 | 78.05 | 77.77 | 77.97 | 77.17 | -0.04% | 23,534 |
| Oct 31, 2025 | 78.16 | 78.18 | 77.81 | 78.00 | 77.20 | -0.59% | 20,082 |
| Oct 30, 2025 | 78.32 | 78.70 | 78.32 | 78.46 | 77.66 | -0.31% | 10,448 |
| Oct 29, 2025 | 79.19 | 79.22 | 78.38 | 78.70 | 77.90 | -0.60% | 18,410 |
| Oct 28, 2025 | 79.26 | 79.55 | 79.18 | 79.18 | 78.37 | -0.93% | 19,256 |
| Oct 27, 2025 | 79.94 | 79.94 | 79.77 | 79.92 | 79.11 | 0.70% | 17,849 |
| Oct 24, 2025 | 79.44 | 79.50 | 79.34 | 79.37 | 78.56 | 0.21% | 20,794 |
| Oct 23, 2025 | 79.00 | 79.25 | 78.88 | 79.20 | 78.39 | 1.25% | 11,481 |
| Oct 22, 2025 | 78.32 | 78.58 | 78.03 | 78.22 | 77.42 | 0.12% | 23,084 |
| Oct 21, 2025 | 78.21 | 78.37 | 78.03 | 78.13 | 77.33 | -0.83% | 26,268 |
| Oct 20, 2025 | 78.56 | 78.88 | 78.56 | 78.78 | 77.98 | 0.43% | 24,361 |
| Oct 17, 2025 | 78.07 | 78.54 | 78.03 | 78.44 | 77.64 | - | 16,922 |
| Oct 16, 2025 | 78.53 | 78.73 | 78.22 | 78.44 | 77.64 | 0.10% | 29,883 |
| Oct 15, 2025 | 78.50 | 78.67 | 78.12 | 78.36 | 77.56 | 0.22% | 22,390 |
| Oct 14, 2025 | 77.49 | 78.42 | 77.41 | 78.19 | 77.39 | 0.18% | 45,768 |
| Oct 13, 2025 | 77.94 | 78.18 | 77.93 | 78.05 | 77.25 | 0.75% | 13,808 |
| Oct 10, 2025 | 78.51 | 78.57 | 77.42 | 77.47 | 76.68 | -1.78% | 20,102 |
| Oct 9, 2025 | 79.41 | 79.41 | 78.69 | 78.87 | 78.07 | -0.28% | 14,966 |