MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DDLS — WisdomTree Dynamic International SmallCap Equity Fund
Cboe BZXWisdomTree Dynamic International SmallCap Equity Fund
$45.14
+0.42(+0.93%)
- O
- 45.10
- H
- 45.24
- L
- 44.92
- V
- 16.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.14
Period Return+25.9%
Period High$47.03
Period Low$35.60
Avg Daily Volume26.0K
Total Trading Days365
DDLS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.10 | $45.24 | $44.92 | $45.14 | +$0.42 | +0.93% | 16,706 | $45.05 | $44.92 $45.24 |
| Oct 1, 2026 | $44.98 | $45.00 | $44.68 | $44.72 | $-0.56 | -1.23% | 14,918 | $44.82 | $44.68 $45.00 |
| Sep 30, 2026 | $45.71 | $45.71 | $45.28 | $45.28 | +$0.05 | +0.12% | 11,344 | $45.50 | $45.28 $45.71 |
| Sep 29, 2026 | $45.41 | $45.44 | $45.06 | $45.22 | $-0.50 | -1.09% | 21,612 | $45.36 | $45.06 $45.44 |
| Sep 28, 2026 | $45.59 | $45.72 | $45.41 | $45.72 | $-0.09 | -0.20% | 16,103 | $45.59 | $45.41 $45.72 |
| Sep 25, 2026 | $45.65 | $45.81 | $45.51 | $45.81 | $-0.09 | -0.19% | 15,092 | $45.66 | $45.51 $45.81 |
| Sep 24, 2026 | $45.77 | $45.93 | $45.52 | $45.90 | +$0.05 | +0.11% | 13,522 | $45.74 | $45.52 $45.93 |
| Sep 23, 2026 | $46.07 | $46.07 | $45.62 | $45.85 | $-0.76 | -1.64% | 10,279 | $45.84 | $45.62 $46.07 |
| Sep 22, 2026 | $46.46 | $46.66 | $46.31 | $46.61 | +$0.17 | +0.36% | 29,862 | $46.56 | $46.31 $46.66 |
| Sep 21, 2026 | $46.39 | $46.49 | $46.30 | $46.44 | +$0.41 | +0.88% | 7,265 | $46.40 | $46.30 $46.49 |
| Sep 18, 2026 | $45.88 | $46.08 | $45.88 | $46.04 | $-0.25 | -0.54% | 13,615 | $45.94 | $45.88 $46.08 |
| Sep 17, 2026 | $46.43 | $46.43 | $46.23 | $46.29 | +$0.43 | +0.94% | 9,991 | $46.31 | $46.23 $46.43 |
| Sep 16, 2026 | $46.03 | $46.16 | $45.63 | $45.86 | +$0.07 | +0.16% | 9,643 | $46.06 | $45.63 $46.16 |
| Sep 15, 2026 | $45.70 | $45.81 | $45.60 | $45.78 | $-0.07 | -0.16% | 9,160 | $45.71 | $45.60 $45.81 |
| Sep 14, 2026 | $45.69 | $45.99 | $45.68 | $45.85 | $-0.16 | -0.34% | 14,690 | $45.84 | $45.68 $45.99 |
| Sep 11, 2026 | $46.02 | $46.09 | $45.94 | $46.01 | +$0.48 | +1.06% | 11,295 | $46.02 | $45.94 $46.09 |
| Sep 10, 2026 | $45.62 | $45.66 | $45.43 | $45.53 | $-0.30 | -0.66% | 15,317 | $45.56 | $45.43 $45.66 |
| Sep 9, 2026 | $46.12 | $46.12 | $45.80 | $45.83 | $-0.36 | -0.77% | 10,897 | $45.95 | $45.80 $46.12 |
| Sep 8, 2026 | $46.37 | $46.37 | $46.18 | $46.18 | $-0.42 | -0.91% | 7,230 | $46.32 | $46.18 $46.37 |
| Sep 4, 2026 | $46.39 | $46.72 | $46.39 | $46.61 | +$0.23 | +0.49% | 8,990 | $46.54 | $46.39 $46.72 |
| Sep 3, 2026 | $46.31 | $46.57 | $46.30 | $46.38 | +$0.42 | +0.90% | 7,282 | $46.46 | $46.30 $46.57 |
| Sep 2, 2026 | $45.87 | $46.00 | $45.87 | $45.96 | +$0.11 | +0.25% | 13,512 | $45.94 | $45.87 $46.00 |
| Sep 1, 2026 | $46.04 | $46.23 | $45.79 | $45.85 | $-0.29 | -0.63% | 11,118 | $46.04 | $45.79 $46.23 |
| Aug 31, 2026 | $46.39 | $46.39 | $46.13 | $46.14 | $-0.25 | -0.54% | 6,556 | $46.22 | $46.13 $46.39 |
| Aug 28, 2026 | $46.55 | $46.66 | $46.37 | $46.39 | $-0.02 | -0.05% | 4,395 | $46.48 | $46.37 $46.66 |
| Aug 27, 2026 | $46.30 | $46.43 | $46.28 | $46.41 | +$0.08 | +0.16% | 6,610 | $46.37 | $46.28 $46.43 |
| Aug 26, 2026 | $46.51 | $46.57 | $46.34 | $46.34 | $-0.00 | +0.00% | 8,617 | $46.44 | $46.34 $46.57 |
| Aug 25, 2026 | $46.09 | $46.39 | $46.09 | $46.34 | +$0.38 | +0.84% | 16,530 | $46.21 | $46.09 $46.39 |
| Aug 24, 2026 | $45.89 | $46.01 | $45.88 | $45.96 | +$0.02 | +0.04% | 7,611 | $45.95 | $45.88 $46.01 |
| Aug 21, 2026 | $45.96 | $46.03 | $45.91 | $45.94 | +$0.21 | +0.45% | 5,653 | $45.94 | $45.91 $46.03 |