Wisdomtree Dynamic Cur-Hgd Intl Smallcap Equity (NY: DDLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	30.90	30.90	30.50	30.59	73,375	-0.06(-0.20%)
Sep 28, 2023	30.39	30.70	30.39	30.65	30,422	+0.08(+0.26%)
Sep 27, 2023	30.73	30.73	30.39	30.57	34,810	+0.06(+0.20%)
Sep 26, 2023	30.61	30.66	30.45	30.51	24,637	-0.36(-1.17%)
Sep 25, 2023	30.81	30.87	30.80	30.87	34,912	-0.37(-1.18%)
Sep 22, 2023	31.43	31.50	31.21	31.24	43,853	+0.09(+0.29%)
Sep 21, 2023	31.20	32.88	31.14	31.15	23,091	-0.31(-0.99%)
Sep 20, 2023	31.74	31.74	31.42	31.46	43,618	-0.09(-0.29%)
Sep 19, 2023	31.63	31.63	31.49	31.55	30,469	+0.11(+0.35%)
Sep 18, 2023	31.48	31.48	31.34	31.44	18,329	-0.12(-0.38%)
Sep 15, 2023	31.75	31.75	31.53	31.56	22,029	-0.22(-0.69%)
Sep 14, 2023	31.65	31.78	31.54	31.78	24,254	+0.46(+1.47%)
Sep 13, 2023	31.41	31.41	31.25	31.32	56,535	-0.08(-0.25%)
Sep 12, 2023	31.46	31.52	31.36	31.40	19,734	-0.09(-0.29%)
Sep 11, 2023	31.50	31.50	31.37	31.49	30,080	+0.26(+0.83%)
Sep 08, 2023	31.25	31.30	31.19	31.23	15,668	-0.12(-0.38%)
Sep 07, 2023	31.41	31.41	31.26	31.35	20,301	-0.10(-0.32%)
Sep 06, 2023	31.58	31.58	31.34	31.45	20,060	-0.10(-0.32%)
Sep 05, 2023	31.76	31.76	31.55	31.55	12,277	-0.12(-0.38%)
Sep 01, 2023	31.85	31.85	31.55	31.67	25,853	+0.17(+0.54%)
Aug 31, 2023	31.64	31.64	31.42	31.50	23,620	+0.03(+0.10%)
Aug 30, 2023	31.59	31.59	31.39	31.47	40,174	+0.02(+0.06%)
Aug 29, 2023	31.15	31.45	31.09	31.45	22,686	+0.31(+1.00%)
Aug 28, 2023	31.14	31.17	31.03	31.14	27,609	+0.23(+0.74%)
Aug 25, 2023	30.95	30.95	30.69	30.91	27,428	+0.26(+0.85%)
Aug 24, 2023	31.03	31.03	30.64	30.65	31,990	-0.34(-1.10%)
Aug 23, 2023	30.83	31.07	30.83	30.99	18,291	+0.27(+0.88%)
Aug 22, 2023	30.93	30.93	30.69	30.72	19,638	-0.04(-0.13%)
Aug 21, 2023	30.87	30.87	30.62	30.76	25,985	-0.04(-0.13%)
Aug 18, 2023	30.72	30.82	30.61	30.80	31,972	-0.13(-0.42%)
Aug 17, 2023	31.26	31.26	30.88	30.93	25,915	-0.13(-0.42%)
Aug 16, 2023	31.12	31.23	31.02	31.06	21,785	-0.14(-0.45%)
Aug 15, 2023	31.45	31.45	31.13	31.20	12,977	-0.33(-1.05%)
Aug 14, 2023	31.48	31.53	31.33	31.53	18,311	-0.04(-0.13%)
Aug 11, 2023	31.67	31.67	31.50	31.57	17,632	-0.08(-0.25%)
Aug 10, 2023	31.76	31.95	31.60	31.65	20,884	+0.03(+0.09%)
Aug 09, 2023	31.67	31.69	31.54	31.62	43,254	+0.04(+0.13%)
Aug 08, 2023	31.54	31.63	31.38	31.58	41,630	-0.27(-0.85%)
Aug 07, 2023	31.83	31.85	31.71	31.85	33,549	+0.24(+0.76%)
Aug 04, 2023	31.77	31.87	31.54	31.61	31,844	+0.20(+0.64%)
Aug 03, 2023	31.39	31.44	31.28	31.41	18,816	-0.13(-0.41%)
Aug 02, 2023	31.73	31.73	31.45	31.54	52,570	-0.48(-1.50%)
Aug 01, 2023	32.15	32.15	31.93	32.02	32,230	-0.32(-0.99%)
Jul 31, 2023	32.40	32.40	32.29	32.34	14,697	+0.13(+0.40%)
Jul 28, 2023	32.25	32.26	32.11	32.21	36,107	+0.27(+0.85%)
Jul 27, 2023	32.36	32.36	31.87	31.94	34,261	-0.05(-0.16%)
Jul 26, 2023	31.89	32.12	31.84	31.99	36,558	+0.14(+0.44%)
Jul 25, 2023	31.95	31.95	31.85	31.85	19,704	-0.01(-0.03%)
Jul 24, 2023	31.86	31.91	31.79	31.86	27,336	+0.02(+0.06%)
Jul 21, 2023	31.97	31.97	31.80	31.84	30,309	-0.01(-0.03%)
Jul 20, 2023	31.97	31.97	31.80	31.85	20,210	-0.17(-0.53%)
Jul 19, 2023	32.01	32.02	31.92	32.02	36,442	+0.23(+0.72%)
Jul 18, 2023	31.63	31.79	31.57	31.79	26,240	+0.33(+1.05%)
Jul 17, 2023	31.31	31.47	31.31	31.46	13,503	-0.11(-0.35%)
Jul 14, 2023	31.76	31.76	31.51	31.57	44,033	-0.20(-0.63%)
Jul 13, 2023	31.75	31.79	31.71	31.77	14,504	+0.16(+0.51%)
Jul 12, 2023	31.59	31.62	31.52	31.61	29,567	+0.28(+0.89%)
Jul 11, 2023	31.26	31.33	31.16	31.33	23,912	+0.19(+0.61%)
Jul 10, 2023	31.14	31.14	31.04	31.14	28,653	+0.01(+0.03%)
Jul 07, 2023	31.05	31.24	30.95	31.13	46,284	+0.22(+0.71%)
Jul 06, 2023	31.06	31.06	30.82	30.91	87,498	-0.43(-1.37%)
Jul 05, 2023	31.45	31.45	31.29	31.34	30,381	-0.32(-1.01%)
Jul 03, 2023	31.44	31.66	31.44	31.66	7,925	+0.29(+0.92%)
Jun 30, 2023	31.63	31.63	31.30	31.37	67,569	+0.25(+0.80%)
Jun 29, 2023	31.28	31.28	31.00	31.12	39,218	-0.07(-0.22%)
Jun 28, 2023	31.06	31.19	31.05	31.19	50,403	+0.29(+0.94%)
Jun 27, 2023	30.87	30.96	30.74	30.90	27,436	+0.11(+0.36%)
Jun 26, 2023	30.79	30.83	30.70	30.79	37,158	-0.40(-1.28%)
Jun 23, 2023	31.23	31.23	31.12	31.19	24,405	-0.49(-1.55%)
Jun 22, 2023	31.75	31.75	31.61	31.68	29,677	-0.33(-1.03%)
Jun 21, 2023	31.97	32.06	31.88	32.01	36,993	+0.13(+0.41%)
Jun 20, 2023	32.00	32.00	31.82	31.88	66,072	-0.39(-1.21%)
Jun 16, 2023	32.56	32.56	32.25	32.27	30,306	-0.08(-0.25%)
Jun 15, 2023	32.20	32.39	32.11	32.35	33,227	-0.14(-0.43%)
May 08, 2023	32.63	32.63	32.42	32.49	27,053	+0.00(+0.00%)
May 05, 2023	32.27	32.49	32.19	32.49	20,271	+0.50(+1.56%)
May 04, 2023	32.04	32.04	31.87	31.99	33,737	-0.02(-0.06%)
May 03, 2023	32.09	32.19	31.98	32.01	16,836	-0.02(-0.06%)
May 02, 2023	32.13	32.13	31.87	32.03	21,800	-0.39(-1.20%)
May 01, 2023	32.50	32.50	32.30	32.42	35,562	+0.02(+0.06%)
Apr 28, 2023	32.12	32.40	32.12	32.40	40,725	+0.18(+0.56%)
Apr 27, 2023	32.09	32.22	32.00	32.22	24,688	+0.47(+1.48%)
Apr 26, 2023	31.89	31.89	31.71	31.75	14,861	-0.04(-0.13%)
Apr 25, 2023	32.07	32.07	31.75	31.79	21,602	-0.40(-1.24%)
Apr 24, 2023	32.22	32.22	32.10	32.19	33,919	+0.03(+0.09%)
Apr 21, 2023	32.13	32.16	32.02	32.16	29,094	+0.05(+0.16%)
Apr 20, 2023	32.09	32.15	32.02	32.11	35,017	+0.01(+0.03%)
Apr 19, 2023	31.93	32.12	31.93	32.10	18,516	-0.12(-0.37%)
Apr 18, 2023	32.32	32.32	32.15	32.22	33,090	+0.00(+0.00%)
Apr 17, 2023	32.16	32.22	32.03	32.22	30,140	+0.13(+0.41%)
Apr 14, 2023	32.17	32.17	31.95	32.09	39,561	+0.05(+0.16%)
Apr 13, 2023	31.94	32.04	31.81	32.04	17,110	+0.30(+0.95%)
Apr 12, 2023	31.87	31.87	31.70	31.74	52,627	+0.14(+0.44%)
Apr 11, 2023	31.61	31.64	31.49	31.60	37,109	+0.07(+0.22%)
Apr 10, 2023	31.41	31.53	31.30	31.53	35,712	+0.23(+0.73%)
Apr 06, 2023	31.26	31.35	31.18	31.30	18,071	+0.09(+0.29%)
Apr 05, 2023	31.31	31.31	31.08	31.21	17,696	-0.40(-1.25%)
Apr 04, 2023	31.86	31.86	31.54	31.61	28,185	-0.10(-0.33%)
Apr 03, 2023	31.62	31.71	31.53	31.71	24,506	+0.13(+0.41%)
Mar 31, 2023	31.57	31.58	31.50	31.58	24,399	+0.15(+0.48%)
Mar 30, 2023	31.48	31.48	31.34	31.43	24,649	+0.38(+1.22%)
Mar 29, 2023	31.03	31.07	30.95	31.05	19,019	+0.36(+1.19%)
Mar 28, 2023	31.75	31.75	30.62	30.69	13,679	-0.08(-0.27%)
Mar 27, 2023	30.80	30.80	30.63	30.77	16,193	-0.14(-0.45%)
Mar 24, 2023	30.84	30.91	30.68	30.91	24,259	-0.07(-0.23%)
Mar 23, 2023	31.25	31.34	30.89	30.98	24,124	+0.04(+0.13%)
Mar 22, 2023	31.17	31.34	30.93	30.94	26,122	-0.33(-1.06%)
Mar 21, 2023	31.26	31.29	31.07	31.27	66,845	+0.39(+1.26%)
Mar 20, 2023	30.68	30.90	30.68	30.88	14,122	+0.38(+1.25%)
Mar 17, 2023	30.77	30.77	30.46	30.50	38,477	-0.48(-1.55%)
Mar 16, 2023	30.68	30.98	30.40	30.98	11,708	+0.27(+0.88%)
Mar 15, 2023	30.67	30.75	30.47	30.71	15,532	-0.67(-2.13%)
Mar 14, 2023	32.88	32.88	31.18	31.38	24,750	+0.31(+0.99%)
Mar 13, 2023	31.05	31.22	30.91	31.07	28,137	-0.50(-1.58%)
Mar 10, 2023	31.87	31.91	31.50	31.57	27,914	-0.33(-1.03%)
Mar 09, 2023	32.22	32.23	31.86	31.90	10,033	-0.31(-0.96%)
Mar 08, 2023	32.06	32.21	32.06	32.21	17,318	+0.25(+0.78%)
Mar 07, 2023	32.47	32.47	31.89	31.96	20,766	-0.45(-1.39%)
Mar 06, 2023	32.50	32.51	32.35	32.41	11,027	-0.10(-0.31%)
Mar 03, 2023	32.35	32.51	32.27	32.51	20,446	+0.40(+1.25%)
Mar 02, 2023	32.16	32.16	31.95	32.11	30,301	-0.06(-0.19%)
Mar 01, 2023	32.22	32.23	32.06	32.17	20,923	+0.21(+0.66%)
Feb 28, 2023	32.08	32.09	31.87	31.96	26,329	-0.14(-0.44%)
Feb 27, 2023	32.05	32.05	31.99	32.10	17,107	+0.35(+1.10%)
Feb 24, 2023	31.77	31.77	31.64	31.75	19,660	-0.31(-0.97%)
Feb 23, 2023	32.18	32.18	31.81	32.06	26,466	+0.41(+1.30%)
Feb 22, 2023	32.01	32.01	31.65	31.65	15,308	-0.25(-0.78%)
Feb 21, 2023	32.04	32.20	31.90	31.90	13,216	-0.26(-0.81%)
Feb 17, 2023	32.11	32.24	31.95	32.16	17,160	+0.06(+0.19%)
Feb 16, 2023	32.07	32.24	31.93	32.10	24,880	+0.01(+0.03%)
Feb 15, 2023	32.02	32.15	31.98	32.09	13,929	-0.18(-0.56%)
Feb 14, 2023	32.22	32.33	32.03	32.27	10,392	+0.07(+0.22%)
Feb 13, 2023	32.03	32.20	32.03	32.20	9,754	+0.19(+0.59%)
Feb 10, 2023	32.06	32.06	31.93	32.01	25,338	-0.08(-0.25%)
Feb 09, 2023	32.49	32.49	32.03	32.09	15,799	+0.05(+0.16%)
Feb 08, 2023	32.29	32.35	31.96	32.04	19,185	-0.17(-0.53%)
Feb 07, 2023	31.98	32.23	31.86	32.21	15,786	+0.09(+0.28%)
Feb 06, 2023	32.18	32.18	32.02	32.12	16,578	-0.30(-0.93%)
Feb 03, 2023	32.47	32.55	32.33	32.42	37,543	-0.40(-1.22%)
Feb 02, 2023	33.11	33.11	32.70	32.82	25,402	+0.07(+0.21%)
Feb 01, 2023	32.53	32.84	32.35	32.75	20,885	+0.37(+1.14%)
Jan 31, 2023	32.20	32.38	32.16	32.38	13,551	+0.25(+0.78%)
Jan 30, 2023	32.28	32.29	32.09	32.13	13,401	-0.21(-0.65%)
Jan 27, 2023	32.12	32.37	32.12	32.34	12,553	+0.05(+0.15%)
Jan 26, 2023	32.42	32.42	32.13	32.29	16,278	+0.05(+0.16%)
Jan 25, 2023	32.11	32.28	31.99	32.24	26,976	+0.08(+0.25%)
Jan 24, 2023	32.12	32.18	31.97	32.16	22,654	+0.05(+0.16%)
Jan 23, 2023	31.97	32.13	31.85	32.11	15,722	+0.11(+0.34%)
Jan 20, 2023	31.77	32.00	31.68	32.00	15,364	+0.39(+1.23%)
Jan 19, 2023	31.70	31.70	31.55	31.61	14,320	-0.13(-0.41%)
Jan 18, 2023	32.17	32.17	31.73	31.74	18,196	-0.09(-0.28%)
Jan 17, 2023	31.86	31.86	31.75	31.83	16,523	+0.08(+0.25%)
Jan 13, 2023	31.51	31.75	31.41	31.75	23,745	+0.18(+0.57%)
Jan 12, 2023	31.29	31.60	31.20	31.57	11,174	+0.55(+1.77%)
Jan 11, 2023	31.14	31.14	31.02	31.02	28,217	+0.13(+0.42%)
Jan 10, 2023	30.99	30.99	30.81	30.89	12,182	+0.01(+0.03%)
Jan 09, 2023	31.08	31.09	30.88	30.88	13,207	+0.10(+0.32%)
Jan 06, 2023	30.40	30.80	30.19	30.78	19,143	+0.63(+2.09%)
Jan 05, 2023	30.12	30.31	30.12	30.15	4,627	-0.31(-1.02%)
Jan 04, 2023	30.53	30.59	30.35	30.46	20,891	+0.24(+0.79%)
Jan 03, 2023	30.40	30.40	30.17	30.22	5,732	+0.27(+0.90%)
Dec 30, 2022	30.07	30.12	29.89	29.95	21,355	-0.23(-0.76%)
Dec 29, 2022	30.16	30.32	30.02	30.18	31,984	+0.42(+1.41%)
Dec 28, 2022	30.91	30.91	29.68	29.76	20,827	-0.19(-0.64%)
Dec 27, 2022	30.20	30.20	29.91	29.95	13,974	+0.05(+0.17%)
Dec 23, 2022	29.71	29.91	29.71	29.90	26,296	-0.03(-0.10%)
Dec 22, 2022	30.00	30.20	29.77	29.93	23,539	-0.10(-0.33%)
Dec 21, 2022	30.08	30.15	29.91	30.03	17,484	+0.26(+0.87%)
Dec 20, 2022	29.81	29.85	29.70	29.77	21,164	-0.15(-0.50%)
Dec 19, 2022	30.03	30.03	29.86	29.92	21,134	-0.03(-0.10%)
Dec 16, 2022	29.98	29.99	29.83	29.95	20,697	-0.16(-0.53%)
Dec 15, 2022	30.44	30.44	30.05	30.11	12,753	-0.39(-1.28%)
Dec 14, 2022	30.45	30.79	30.34	30.50	17,533	-0.10(-0.32%)
Dec 13, 2022	31.08	31.08	30.52	30.60	23,486	+0.22(+0.71%)
Dec 12, 2022	30.35	30.38	30.18	30.38	28,914	+0.12(+0.40%)
Dec 09, 2022	30.34	30.46	30.25	30.26	25,374	+0.07(+0.23%)
Dec 08, 2022	30.23	30.27	30.06	30.19	30,650	+0.03(+0.10%)
Dec 07, 2022	30.22	30.26	30.11	30.16	23,053	-0.47(-1.53%)
Dec 06, 2022	30.85	30.85	30.52	30.63	11,570	-0.17(-0.55%)
Dec 05, 2022	31.03	31.05	30.77	30.80	11,279	-0.25(-0.81%)
Dec 02, 2022	30.99	31.26	30.96	31.05	23,178	-0.05(-0.16%)
Dec 01, 2022	31.52	31.52	30.95	31.10	19,453	+0.06(+0.19%)
Nov 30, 2022	30.87	31.10	30.61	31.04	25,943	+0.26(+0.84%)
Nov 29, 2022	30.75	30.84	30.70	30.78	21,615	+0.06(+0.20%)
Nov 28, 2022	30.92	30.94	30.69	30.72	13,310	-0.45(-1.44%)
Nov 25, 2022	31.10	31.19	31.06	31.17	3,862	+0.25(+0.81%)
Nov 23, 2022	30.79	31.04	30.76	30.92	43,008	+0.09(+0.29%)
Nov 22, 2022	30.69	30.83	30.64	30.83	28,744	+0.36(+1.18%)
Nov 21, 2022	30.45	30.48	30.34	30.47	15,990	-0.05(-0.16%)
Nov 18, 2022	30.61	30.61	30.42	30.52	35,946	+0.13(+0.43%)
Nov 17, 2022	30.20	30.43	30.20	30.39	33,688	+0.06(+0.20%)
Nov 16, 2022	30.43	30.43	30.28	30.33	41,016	-0.13(-0.43%)
Nov 15, 2022	30.85	30.85	30.34	30.46	34,202	+0.01(+0.03%)
Nov 14, 2022	30.59	30.63	30.45	30.45	22,091	-0.32(-1.04%)
Nov 11, 2022	30.62	30.89	30.62	30.77	29,339	+0.36(+1.17%)
Nov 10, 2022	30.12	30.41	29.96	30.41	33,383	+1.13(+3.87%)
Nov 09, 2022	29.48	29.54	29.26	29.28	29,130	-0.25(-0.85%)
Nov 08, 2022	29.52	29.67	29.40	29.53	37,899	+0.20(+0.67%)
Nov 07, 2022	29.50	29.50	29.29	29.33	22,003	+0.03(+0.11%)
Nov 04, 2022	29.13	29.30	28.94	29.30	22,111	+0.70(+2.45%)
Nov 03, 2022	28.51	28.67	28.47	28.60	19,784	-0.16(-0.56%)
Nov 02, 2022	29.11	29.34	28.64	28.76	31,556	-0.28(-0.96%)
Nov 01, 2022	29.28	29.28	28.92	29.04	39,712	+0.20(+0.69%)
Oct 31, 2022	28.83	28.91	28.75	28.84	23,370	-0.12(-0.41%)
Oct 28, 2022	28.62	29.00	28.62	28.96	32,239	+0.15(+0.52%)
Oct 27, 2022	29.03	29.03	28.80	28.81	29,524	-0.15(-0.52%)
Oct 26, 2022	28.88	29.22	28.88	28.96	38,029	+0.11(+0.38%)
Oct 25, 2022	28.52	28.85	28.52	28.85	33,430	+0.38(+1.33%)
Oct 24, 2022	28.34	28.51	28.30	28.47	13,911	-0.16(-0.56%)
Oct 21, 2022	28.25	28.63	28.19	28.63	41,334	+0.24(+0.85%)
Oct 20, 2022	28.51	28.72	28.30	28.39	35,697	-0.01(-0.04%)
Oct 19, 2022	28.52	28.56	28.29	28.40	32,470	-0.25(-0.87%)
Oct 18, 2022	28.84	28.84	28.46	28.65	90,805	+0.15(+0.53%)
Oct 17, 2022	28.49	28.50	28.39	28.50	49,409	+0.48(+1.71%)
Oct 14, 2022	28.45	28.45	28.01	28.02	16,935	-0.27(-0.95%)
Oct 13, 2022	27.66	28.46	27.57	28.29	44,449	+0.40(+1.43%)
Oct 12, 2022	27.97	27.97	27.85	27.89	37,838	-0.09(-0.32%)
Oct 11, 2022	28.13	28.24	27.92	27.98	15,827	-0.28(-0.99%)
Oct 10, 2022	28.42	28.42	28.11	28.26	30,305	-0.11(-0.39%)
Oct 07, 2022	28.60	28.60	28.30	28.37	25,094	-0.31(-1.08%)
Oct 06, 2022	28.77	28.86	28.66	28.68	28,991	-0.07(-0.24%)
Oct 05, 2022	28.77	28.91	28.66	28.75	33,123	-0.38(-1.30%)
Oct 04, 2022	28.95	29.13	28.95	29.13	18,656	+0.67(+2.35%)