WisdomTree International SmallCap Dividend Fund (DLS)
NYSEARCA: DLS · Real-Time Price · USD
79.82
+0.04 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
DLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.96 | 80.19 | 79.41 | 79.82 | 79.82 | 0.05% | 21,457 |
| Dec 4, 2025 | 80.00 | 80.00 | 79.65 | 79.78 | 79.78 | -0.03% | 15,678 |
| Dec 3, 2025 | 79.36 | 79.90 | 79.36 | 79.80 | 79.80 | 0.50% | 20,648 |
| Dec 2, 2025 | 79.50 | 79.51 | 79.21 | 79.40 | 79.40 | 0.08% | 16,619 |
| Dec 1, 2025 | 79.51 | 79.80 | 79.34 | 79.34 | 79.34 | -0.59% | 23,628 |
| Nov 28, 2025 | 79.52 | 79.82 | 79.52 | 79.81 | 79.81 | 0.95% | 9,290 |
| Nov 26, 2025 | 78.47 | 79.14 | 77.98 | 79.06 | 79.06 | 1.10% | 53,029 |
| Nov 25, 2025 | 77.43 | 78.30 | 77.35 | 78.20 | 78.20 | 1.19% | 45,569 |
| Nov 24, 2025 | 76.85 | 77.41 | 76.85 | 77.28 | 77.28 | 0.57% | 19,102 |
| Nov 21, 2025 | 76.19 | 77.13 | 76.19 | 76.84 | 76.84 | 1.53% | 63,318 |
| Nov 20, 2025 | 76.81 | 77.08 | 75.64 | 75.68 | 75.68 | -1.21% | 55,577 |
| Nov 19, 2025 | 76.66 | 76.98 | 76.37 | 76.61 | 76.61 | -0.10% | 27,162 |
| Nov 18, 2025 | 76.73 | 77.01 | 76.50 | 76.68 | 76.68 | -1.03% | 23,677 |
| Nov 17, 2025 | 77.91 | 78.37 | 77.21 | 77.48 | 77.48 | -0.81% | 34,483 |
| Nov 14, 2025 | 77.70 | 78.31 | 77.62 | 78.11 | 78.11 | -0.09% | 65,553 |
| Nov 13, 2025 | 78.68 | 78.94 | 78.11 | 78.18 | 78.18 | -0.66% | 36,773 |
| Nov 12, 2025 | 78.53 | 78.88 | 78.42 | 78.70 | 78.70 | 0.45% | 27,719 |
| Nov 11, 2025 | 78.26 | 78.54 | 78.22 | 78.35 | 78.35 | 0.19% | 31,334 |
| Nov 10, 2025 | 77.96 | 78.30 | 77.76 | 78.20 | 78.20 | 0.89% | 14,990 |
| Nov 7, 2025 | 76.85 | 77.61 | 76.78 | 77.51 | 77.51 | 0.68% | 24,828 |
| Nov 6, 2025 | 77.37 | 77.43 | 76.94 | 76.99 | 76.99 | -0.30% | 37,609 |
| Nov 5, 2025 | 77.24 | 77.44 | 77.07 | 77.22 | 77.22 | 0.10% | 49,740 |
| Nov 4, 2025 | 77.32 | 77.81 | 77.03 | 77.14 | 77.14 | -1.06% | 20,359 |
| Nov 3, 2025 | 78.03 | 78.05 | 77.77 | 77.97 | 77.97 | -0.04% | 23,534 |
| Oct 31, 2025 | 78.16 | 78.18 | 77.81 | 78.00 | 78.00 | -0.59% | 20,082 |
| Oct 30, 2025 | 78.32 | 78.70 | 78.32 | 78.46 | 78.46 | -0.31% | 10,448 |
| Oct 29, 2025 | 79.19 | 79.22 | 78.38 | 78.70 | 78.70 | -0.60% | 18,410 |
| 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 | 80.22 | 0.06% | 10,462 |
| Sep 15, 2025 | 80.46 | 80.77 | 80.44 | 80.77 | 80.17 | 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 | 79.17 | 0.04% | 23,182 |
| Sep 9, 2025 | 79.99 | 79.99 | 79.72 | 79.73 | 79.14 | -0.28% | 19,366 |
| Sep 8, 2025 | 79.96 | 80.14 | 79.67 | 79.95 | 79.36 | 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 | 77.65 | 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 | 78.43 | -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 | 77.93 | 0.17% | 29,544 |
| Aug 18, 2025 | 78.24 | 78.38 | 78.10 | 78.38 | 77.80 | 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 | 77.57 | -0.27% | 24,615 |
| Aug 13, 2025 | 78.32 | 78.48 | 78.21 | 78.36 | 77.78 | 0.33% | 19,360 |
| Aug 12, 2025 | 77.54 | 78.16 | 77.54 | 78.10 | 77.52 | 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 | 74.97 | 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 |
| Jul 29, 2025 | 76.20 | 76.27 | 76.02 | 76.21 | 75.64 | 0.01% | 26,864 |
| Jul 28, 2025 | 76.64 | 76.64 | 76.10 | 76.20 | 75.63 | -1.41% | 22,632 |
| Jul 25, 2025 | 76.89 | 77.35 | 76.84 | 77.29 | 76.72 | -0.09% | 25,567 |
| Jul 24, 2025 | 77.56 | 77.61 | 77.36 | 77.36 | 76.78 | -0.65% | 13,295 |
| Jul 23, 2025 | 77.17 | 77.86 | 77.17 | 77.86 | 77.28 | 1.62% | 20,942 |
| Jul 22, 2025 | 76.17 | 76.68 | 76.08 | 76.62 | 76.05 | 0.79% | 50,561 |
| Jul 21, 2025 | 75.96 | 76.36 | 75.96 | 76.02 | 75.45 | 0.60% | 24,736 |
| Jul 18, 2025 | 76.10 | 76.10 | 75.54 | 75.57 | 75.01 | -0.12% | 14,280 |
| Jul 17, 2025 | 75.24 | 75.68 | 75.24 | 75.66 | 75.10 | 0.17% | 34,496 |