WisdomTree Dynamic International SmallCap Equity ETF

DDLS
🏛️ usa →
41.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 30.07 30.12 29.89 29.95 0.0M
2022-12-29 30.16 30.32 30.02 30.18 0.0M
2022-12-28 30.91 30.91 29.68 29.76 0.0M
2022-12-27 30.20 30.20 29.91 29.95 0.0M
2022-12-23 29.71 29.91 29.71 29.90 0.0M
2022-12-22 30.00 30.20 29.77 29.93 0.0M
2022-12-21 30.08 30.15 29.91 30.03 0.0M
2022-12-20 29.81 29.85 29.70 29.77 0.0M
2022-12-19 30.03 30.03 29.87 29.92 0.0M
2022-12-16 29.98 29.99 29.83 29.95 0.0M
2022-12-15 30.44 30.44 30.05 30.11 0.0M
2022-12-14 30.45 30.79 30.34 30.50 0.0M
2022-12-13 31.08 31.08 30.52 30.60 0.0M
2022-12-12 30.35 30.38 30.18 30.38 0.0M
2022-12-09 30.34 30.46 30.25 30.26 0.0M
2022-12-08 30.23 30.27 30.06 30.19 0.0M
2022-12-07 30.22 30.26 30.11 30.16 0.0M
2022-12-06 30.85 30.85 30.52 30.63 0.0M
2022-12-05 31.03 31.05 30.77 30.80 0.0M
2022-12-02 30.99 31.26 30.96 31.05 0.0M
2022-12-01 31.52 31.52 30.95 31.10 0.0M
2022-11-30 30.87 31.10 30.61 31.04 0.0M
2022-11-29 30.75 30.84 30.70 30.78 0.0M
2022-11-28 30.93 30.94 30.69 30.72 0.0M
2022-11-25 31.10 31.19 31.06 31.17 0.0M
2022-11-23 30.79 31.04 30.76 30.92 0.0M
2022-11-22 30.69 30.83 30.64 30.83 0.0M
2022-11-21 30.45 30.48 30.34 30.47 0.0M
2022-11-18 30.61 30.61 30.42 30.52 0.0M
2022-11-17 30.20 30.43 30.20 30.39 0.0M
2022-11-16 30.43 30.43 30.28 30.33 0.0M
2022-11-15 30.85 30.85 30.34 30.46 0.0M
2022-11-14 30.59 30.63 30.45 30.45 0.0M
2022-11-11 30.62 30.89 30.62 30.77 0.0M
2022-11-10 30.12 30.41 29.96 30.41 0.0M
2022-11-09 29.48 29.54 29.26 29.28 0.0M
2022-11-08 29.52 29.67 29.40 29.53 0.0M
2022-11-07 29.50 29.50 29.29 29.33 0.0M
2022-11-04 29.13 29.30 28.94 29.30 0.0M
2022-11-03 28.51 28.67 28.47 28.60 0.0M
2022-11-02 29.11 29.34 28.64 28.76 0.0M
2022-11-01 29.28 29.28 28.92 29.04 0.0M
2022-10-31 28.83 28.91 28.75 28.84 0.0M
2022-10-28 28.62 29.00 28.62 28.96 0.0M
2022-10-27 29.03 29.03 28.80 28.81 0.0M
2022-10-26 28.88 29.22 28.88 28.96 0.0M
2022-10-25 28.52 28.85 28.52 28.85 0.0M
2022-10-24 28.34 28.51 28.30 28.47 0.0M
2022-10-21 28.25 28.63 28.19 28.63 0.0M
2022-10-20 28.51 28.72 28.30 28.39 0.0M
2022-10-19 28.52 28.56 28.29 28.40 0.0M
2022-10-18 28.84 28.84 28.47 28.65 0.1M
2022-10-17 28.49 28.51 28.39 28.50 0.0M
2022-10-14 28.45 28.45 28.01 28.02 0.0M
2022-10-13 27.66 28.46 27.57 28.29 0.0M
2022-10-12 27.97 27.97 27.85 27.89 0.0M
2022-10-11 28.13 28.24 27.92 27.98 0.0M
2022-10-10 28.42 28.42 28.11 28.26 0.0M
2022-10-07 28.60 28.60 28.30 28.37 0.0M
2022-10-06 28.77 28.86 28.66 28.68 0.0M
2022-10-05 28.77 28.91 28.67 28.75 0.0M
2022-10-04 28.95 29.13 28.95 29.13 0.0M
2022-10-03 28.26 28.52 28.26 28.46 0.0M
2022-09-30 28.06 28.37 27.96 28.05 0.1M
2022-09-29 28.01 28.01 27.75 27.91 0.0M
2022-09-28 28.06 28.55 28.01 28.34 0.0M
2022-09-27 28.33 28.33 27.92 28.10 0.0M
2022-09-26 28.41 28.48 28.24 28.35 0.0M
2022-09-23 29.09 29.09 28.84 29.00 0.0M
2022-09-22 29.65 29.65 29.42 29.53 0.0M
2022-09-21 29.88 30.04 29.62 29.62 0.1M
2022-09-20 29.88 29.92 29.57 29.75 0.0M
2022-09-19 29.88 30.22 29.83 30.19 0.0M
2022-09-16 30.09 30.15 29.98 30.09 0.0M
2022-09-15 30.38 30.38 30.13 30.19 0.0M
2022-09-14 30.53 30.53 30.27 30.40 0.0M
2022-09-13 30.75 30.75 30.29 30.29 0.0M
2022-09-12 31.23 31.23 31.01 31.05 0.0M
2022-09-09 30.63 30.83 30.59 30.80 0.0M
2022-09-08 30.10 30.29 30.00 30.26 0.0M
2022-09-07 30.01 30.21 29.95 30.21 0.0M
2022-09-06 30.14 30.24 30.02 30.07 0.0M
2022-09-02 30.52 30.58 30.09 30.18 0.0M
2022-09-01 30.53 30.53 30.26 30.49 0.0M
2022-08-31 30.93 30.93 30.72 30.74 0.0M
2022-08-30 31.19 31.19 30.78 30.79 0.1M
2022-08-29 31.04 31.04 30.79 30.95 0.0M
2022-08-26 31.62 31.62 31.02 31.05 0.0M
2022-08-25 31.46 31.58 31.35 31.57 0.0M
2022-08-24 31.23 31.37 31.21 31.31 0.0M
2022-08-23 31.17 31.32 31.13 31.15 0.0M
2022-08-22 31.28 31.28 31.13 31.17 0.0M
2022-08-19 31.76 31.76 31.56 31.59 0.0M
2022-08-18 31.80 31.92 31.80 31.91 0.0M
2022-08-17 31.81 31.92 31.72 31.82 0.0M
2022-08-16 31.91 32.03 31.86 31.99 0.0M
2022-08-15 31.87 32.01 31.87 32.01 0.0M
2022-08-12 31.91 32.17 31.91 32.09 0.0M
2022-08-11 32.05 32.07 31.79 31.87 0.0M
2022-08-10 31.85 31.88 31.65 31.88 0.0M
2022-08-09 31.50 31.50 31.27 31.31 0.0M
2022-08-08 31.59 31.61 31.38 31.41 0.0M
2022-08-05 31.39 31.50 31.30 31.45 0.0M
2022-08-04 31.54 31.54 31.37 31.48 0.0M
2022-08-03 31.37 31.51 31.27 31.46 0.0M
2022-08-02 31.45 31.47 31.21 31.29 0.0M
2022-08-01 31.60 31.67 31.51 31.57 0.0M
2022-07-29 31.61 31.73 31.50 31.72 0.0M
2022-07-28 31.37 31.48 31.21 31.45 0.0M
2022-07-27 31.06 31.33 31.03 31.27 0.0M
2022-07-26 31.09 31.09 30.90 30.95 0.0M
2022-07-25 32.73 32.73 31.13 31.20 0.0M
2022-07-22 31.17 31.20 30.93 31.06 0.0M
2022-07-21 30.82 31.08 30.81 31.04 0.0M
2022-07-20 30.86 30.94 30.60 30.71 0.0M
2022-07-19 30.64 30.81 30.54 30.81 0.0M
2022-07-18 30.46 30.59 30.21 30.25 0.0M
2022-07-15 30.25 30.25 29.92 30.13 0.0M
2022-07-14 29.84 30.06 29.66 29.86 0.0M
2022-07-13 29.93 30.19 29.88 30.11 0.0M
2022-07-12 30.15 30.33 30.10 30.14 0.0M
2022-07-11 30.32 30.32 30.11 30.11 0.0M
2022-07-08 30.32 30.48 30.26 30.39 0.0M
2022-07-07 30.15 30.32 30.11 30.25 0.0M
2022-07-06 29.91 29.98 29.74 29.91 0.0M
2022-07-05 29.73 29.95 29.61 29.95 0.0M
2022-07-01 30.07 30.50 29.99 30.28 0.0M
2022-06-30 30.07 30.19 29.85 30.12 0.0M
2022-06-29 30.59 30.59 30.30 30.36 0.0M
2022-06-28 30.96 31.03 30.47 30.48 0.0M
2022-06-27 30.44 30.51 30.42 30.42 0.0M
2022-06-24 30.24 30.48 30.24 30.48 0.0M
2022-06-23 30.55 30.62 30.43 30.62 0.0M
2022-06-22 30.85 30.85 30.60 30.64 0.0M
2022-06-21 30.84 30.84 30.73 30.74 0.0M
2022-06-17 30.56 30.56 30.35 30.44 0.0M
2022-06-16 30.57 30.57 30.25 30.25 0.0M
2022-06-15 31.00 31.24 30.88 31.08 0.0M
2022-06-14 30.99 30.99 30.60 30.73 0.0M
2022-06-13 30.93 31.03 30.79 30.84 0.0M
2022-06-10 31.88 31.88 31.55 31.61 0.0M
2022-06-09 32.45 32.45 32.06 32.06 0.0M
2022-06-08 32.66 32.66 32.49 32.49 0.0M
2022-06-07 32.59 32.82 32.53 32.78 0.0M
2022-06-06 32.91 32.91 32.66 32.72 0.0M
2022-06-03 32.80 32.80 32.54 32.59 0.0M
2022-06-02 32.66 32.90 32.57 32.90 0.0M
2022-06-01 32.88 32.88 32.46 32.54 0.0M
2022-05-31 32.63 32.67 32.51 32.51 0.0M
2022-05-27 32.56 32.61 32.49 32.57 0.0M
2022-05-26 32.19 32.43 32.19 32.37 0.0M
2022-05-25 32.07 32.14 31.96 32.06 0.0M
2022-05-24 32.12 32.14 31.92 32.07 0.0M
2022-05-23 32.28 32.41 32.27 32.31 0.0M
2022-05-20 32.21 32.21 31.68 31.93 0.0M
2022-05-19 31.67 31.93 31.59 31.76 0.0M
2022-05-18 32.06 32.06 31.59 31.67 0.0M
2022-05-17 32.18 32.32 32.07 32.21 0.0M
2022-05-16 31.64 31.93 31.64 31.77 0.0M
2022-05-13 31.59 31.85 31.59 31.80 0.0M
2022-05-12 31.37 33.84 30.99 31.21 0.0M
2022-05-11 31.47 31.58 31.15 31.15 0.0M
2022-05-10 31.85 31.85 31.19 31.31 0.0M
2022-05-09 31.82 31.82 31.07 31.27 0.0M
2022-05-06 32.22 32.22 31.91 32.06 0.0M
2022-05-05 32.74 32.74 32.12 32.25 0.0M
2022-05-04 32.74 33.10 32.47 33.10 0.0M
2022-05-03 32.77 32.86 32.67 32.79 0.0M
2022-05-02 32.49 32.72 32.39 32.64 0.0M
2022-04-29 33.15 33.15 32.66 32.66 0.0M
2022-04-28 32.87 33.19 32.80 33.10 0.0M
2022-04-27 32.39 32.65 32.39 32.52 0.0M
2022-04-26 32.66 32.73 32.31 32.31 0.0M
2022-04-25 33.23 33.23 32.68 33.03 0.0M
2022-04-22 33.48 33.48 33.05 33.14 0.0M
2022-04-21 33.90 33.90 33.28 33.28 0.0M
2022-04-20 33.50 33.52 33.43 33.52 0.0M
2022-04-19 33.28 33.48 33.28 33.48 0.0M
2022-04-18 33.36 33.37 33.16 33.22 0.0M
2022-04-14 33.48 33.48 33.29 33.30 0.0M
2022-04-13 34.00 34.00 33.04 33.28 0.0M
2022-04-12 33.27 33.27 32.98 32.98 0.0M
2022-04-11 33.40 33.40 33.05 33.05 0.0M
2022-04-08 33.39 33.42 33.31 33.31 0.0M
2022-04-07 33.34 33.44 33.15 33.35 0.0M
2022-04-06 33.40 33.40 33.28 33.33 0.0M
2022-04-05 33.93 33.93 33.65 33.70 0.0M
2022-04-04 33.96 33.98 33.92 33.92 0.0M
2022-04-01 33.78 33.78 33.59 33.77 0.0M
2022-03-31 33.75 33.75 33.42 33.42 0.0M
2022-03-30 33.94 33.94 33.73 33.75 0.0M
2022-03-29 34.15 34.15 33.90 34.09 0.0M
2022-03-28 33.65 33.65 33.47 33.65 0.0M
2022-03-25 33.64 33.69 33.51 33.69 0.0M
2022-03-24 33.61 33.82 33.55 33.82 0.0M
2022-03-23 33.64 33.65 33.47 33.47 0.0M
2022-03-22 33.97 33.97 33.87 33.96 0.0M
2022-03-21 33.79 33.79 33.58 33.66 0.0M
2022-03-18 33.46 33.72 33.46 33.69 0.0M
2022-03-17 33.34 33.46 33.21 33.39 0.0M
2022-03-16 33.08 33.45 32.90 33.32 0.0M
2022-03-15 34.10 34.10 32.39 32.57 0.0M
2022-03-14 32.63 32.68 32.33 32.41 0.0M
2022-03-11 32.50 32.50 32.04 32.07 0.0M
2022-03-10 32.00 32.17 31.94 32.07 0.0M
2022-03-09 32.29 32.29 32.05 32.11 0.0M
2022-03-08 31.45 31.88 31.16 31.30 0.0M
2022-03-07 32.12 32.12 31.11 31.22 0.0M
2022-03-04 32.13 32.13 31.83 32.02 0.0M
2022-03-03 32.96 33.12 32.51 32.60 0.0M
2022-03-02 33.01 33.17 32.92 33.08 0.0M
2022-03-01 33.22 33.26 32.63 32.77 0.0M
2022-02-28 33.46 33.71 33.27 33.43 0.0M
2022-02-25 33.39 33.70 33.32 33.70 0.0M
2022-02-24 32.56 33.13 32.46 33.13 0.0M
2022-02-23 33.99 33.99 33.42 33.42 0.0M
2022-02-22 33.90 34.03 33.56 33.72 0.0M
2022-02-18 34.35 34.35 34.08 34.13 0.0M
2022-02-17 34.38 34.43 34.20 34.20 0.0M
2022-02-16 36.25 36.25 34.51 34.80 0.0M
2022-02-15 34.52 34.69 34.52 34.67 0.0M
2022-02-14 34.06 34.13 34.00 34.09 0.0M
2022-02-11 34.67 34.69 34.20 34.21 0.0M
2022-02-10 34.66 34.97 34.62 34.62 0.0M
2022-02-09 34.79 34.90 34.76 34.90 0.0M
2022-02-08 34.19 34.38 34.19 34.36 0.0M
2022-02-07 34.23 34.35 34.17 34.19 0.0M
2022-02-04 34.13 34.27 33.95 34.16 0.0M
2022-02-03 34.33 34.33 34.07 34.07 0.0M
2022-02-02 34.47 34.52 34.36 34.47 0.0M
2022-02-01 34.19 34.19 34.01 34.18 0.0M
2022-01-31 33.69 34.04 33.69 34.04 0.0M
2022-01-28 33.41 33.61 33.24 33.61 0.0M
2022-01-27 33.68 33.68 33.39 33.42 0.0M
2022-01-26 35.51 35.51 33.33 33.45 0.0M
2022-01-25 33.40 33.70 33.24 33.48 0.0M
2022-01-24 33.50 33.58 32.89 33.57 0.0M
2022-01-21 34.17 34.23 33.93 33.93 0.0M
2022-01-20 34.66 34.68 34.31 34.31 0.0M
2022-01-19 34.82 34.82 34.55 34.55 0.0M
2022-01-18 34.78 34.78 34.56 34.62 0.0M
2022-01-14 35.02 35.18 34.94 35.14 0.0M
2022-01-13 35.49 35.49 35.05 35.05 0.0M
2022-01-12 35.35 35.37 35.26 35.34 0.0M
2022-01-11 35.00 35.15 34.89 35.14 0.0M
2022-01-10 34.90 34.90 34.68 34.83 0.0M
2022-01-07 35.17 35.29 34.94 35.18 0.0M
2022-01-06 35.31 35.35 35.18 35.18 0.0M
2022-01-05 35.79 35.79 35.34 35.34 0.0M
2022-01-04 35.62 35.66 35.55 35.63 0.0M
2022-01-03 35.41 35.48 35.38 35.46 0.0M