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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	35.18	35.18	35.09	35.14	30,690	+0.09(+0.26%)
May 16, 2024	35.25	35.25	34.99	35.05	20,784	-0.15(-0.43%)
May 15, 2024	35.24	35.24	35.12	35.20	32,443	-0.07(-0.20%)
May 14, 2024	35.25	35.27	35.10	35.27	48,295	+0.17(+0.48%)
May 13, 2024	35.13	35.13	35.04	35.10	24,691	+0.08(+0.23%)
May 10, 2024	35.14	35.14	34.96	35.02	19,977	+0.04(+0.11%)
May 09, 2024	34.77	34.98	34.77	34.98	21,117	+0.18(+0.52%)
May 08, 2024	34.72	34.80	34.63	34.80	29,078	+0.06(+0.17%)
May 07, 2024	34.73	34.76	34.66	34.74	17,253	+0.11(+0.32%)
May 06, 2024	34.59	34.63	34.51	34.63	18,172	+0.23(+0.67%)
May 03, 2024	34.43	34.43	34.27	34.40	14,033	+0.14(+0.41%)
May 02, 2024	34.31	34.31	34.10	34.26	28,442	+0.19(+0.56%)
May 01, 2024	34.26	34.33	34.06	34.07	36,716	-0.14(-0.41%)
Apr 30, 2024	34.49	34.49	34.21	34.21	20,713	-0.27(-0.78%)
Apr 29, 2024	34.44	34.49	34.35	34.48	10,779	+0.27(+0.79%)
Apr 26, 2024	34.17	34.22	34.08	34.21	17,490	+0.46(+1.36%)
Apr 25, 2024	33.65	33.79	33.63	33.75	20,129	-0.17(-0.50%)
Apr 24, 2024	34.04	34.04	33.83	33.92	19,660	-0.06(-0.18%)
Apr 23, 2024	33.90	34.00	33.85	33.98	17,424	+0.19(+0.56%)
Apr 22, 2024	33.75	33.85	33.63	33.79	27,545	+0.39(+1.17%)
Apr 19, 2024	33.27	33.45	33.27	33.40	30,872	-0.03(-0.09%)
Apr 18, 2024	33.39	33.57	33.38	33.43	14,184	+0.04(+0.12%)
Apr 17, 2024	33.63	33.63	33.33	33.39	20,333	-0.02(-0.06%)
Apr 16, 2024	33.63	33.63	33.38	33.41	31,963	-0.44(-1.30%)
Apr 15, 2024	34.27	34.27	33.79	33.85	36,801	-0.05(-0.15%)
Apr 12, 2024	34.23	34.23	33.90	33.90	26,415	-0.40(-1.17%)
Apr 11, 2024	34.30	34.34	34.01	34.30	28,205	+0.25(+0.73%)
Apr 10, 2024	34.12	34.18	34.00	34.05	29,767	-0.22(-0.64%)
Apr 09, 2024	34.46	34.46	34.18	34.27	19,450	-0.04(-0.12%)
Apr 08, 2024	34.28	34.35	34.26	34.31	18,040	+0.25(+0.73%)
Apr 05, 2024	34.04	34.10	33.90	34.06	23,014	+0.20(+0.59%)
Apr 04, 2024	34.23	34.28	33.81	33.86	16,737	-0.32(-0.94%)
Apr 03, 2024	34.10	34.21	33.99	34.18	34,073	+0.17(+0.50%)
Apr 02, 2024	34.09	34.09	33.91	34.01	15,223	-0.27(-0.79%)
Apr 01, 2024	34.41	34.41	34.23	34.28	28,140	-0.06(-0.17%)
Mar 28, 2024	34.23	34.40	34.23	34.34	31,095	+0.00(+0.00%)
Mar 27, 2024	34.30	34.34	34.20	34.34	18,152	+0.31(+0.90%)
Mar 26, 2024	34.15	34.15	34.03	34.03	18,889	+0.12(+0.36%)
Mar 25, 2024	33.78	33.97	33.78	33.91	37,446	-0.07(-0.21%)
Mar 22, 2024	34.12	34.12	33.93	33.98	31,383	-0.29(-0.85%)
Mar 21, 2024	34.27	34.27	34.15	34.27	18,505	+0.11(+0.32%)
Mar 20, 2024	33.95	34.16	33.87	34.16	30,479	+0.29(+0.86%)
Mar 19, 2024	33.83	33.88	33.69	33.87	21,169	+0.18(+0.53%)
Mar 18, 2024	33.80	33.80	33.62	33.69	19,880	+0.06(+0.18%)
Mar 15, 2024	33.68	33.68	33.53	33.63	16,414	+0.17(+0.51%)
Mar 14, 2024	33.80	33.80	33.40	33.46	28,535	-0.16(-0.48%)
Mar 13, 2024	33.63	33.64	33.52	33.62	12,996	-0.03(-0.09%)
Mar 12, 2024	33.63	33.65	33.50	33.65	25,413	+0.22(+0.66%)
Mar 11, 2024	33.49	33.49	33.31	33.43	23,141	-0.20(-0.59%)
Mar 08, 2024	33.88	33.88	33.59	33.63	23,440	-0.04(-0.12%)
Mar 07, 2024	33.54	33.70	33.54	33.67	33,557	+0.11(+0.33%)
Mar 06, 2024	33.65	33.65	33.51	33.56	33,531	+0.31(+0.93%)
Mar 05, 2024	33.39	33.39	33.19	33.25	26,272	+0.02(+0.06%)
Mar 04, 2024	33.34	33.34	33.20	33.23	19,129	-0.20(-0.60%)
Mar 01, 2024	33.40	33.47	33.25	33.43	31,010	+0.24(+0.72%)
Feb 29, 2024	33.32	33.32	33.05	33.19	31,492	+0.13(+0.39%)
Feb 28, 2024	34.53	37.36	32.97	33.06	45,657	-0.30(-0.90%)
Feb 27, 2024	33.23	33.36	33.09	33.36	38,915	+0.23(+0.69%)
Feb 26, 2024	33.21	33.21	33.03	33.13	31,332	+0.02(+0.06%)
Feb 23, 2024	33.22	33.22	33.05	33.11	44,459	-0.02(-0.06%)
Feb 22, 2024	33.20	33.20	33.00	33.13	30,969	+0.18(+0.55%)
Feb 21, 2024	32.96	32.96	32.83	32.95	40,902	+0.10(+0.30%)
Feb 20, 2024	32.99	32.99	32.76	32.85	38,859	+0.09(+0.27%)
Feb 16, 2024	32.82	32.85	32.71	32.76	28,944	+0.03(+0.09%)
Feb 15, 2024	32.47	32.77	32.47	32.73	40,491	+0.18(+0.55%)
Feb 14, 2024	32.37	32.55	32.37	32.55	14,259	+0.34(+1.06%)
Feb 13, 2024	32.45	32.45	32.06	32.21	35,651	-0.45(-1.38%)
Feb 12, 2024	32.70	32.76	32.62	32.66	19,992	+0.12(+0.37%)
Feb 09, 2024	32.53	32.54	32.35	32.54	36,770	+0.02(+0.06%)
Feb 08, 2024	32.49	32.52	32.37	32.52	36,747	-0.04(-0.12%)
Feb 07, 2024	32.57	32.63	32.50	32.56	26,882	-0.09(-0.28%)
Feb 06, 2024	32.33	32.65	32.33	32.65	25,595	+0.28(+0.86%)
Feb 05, 2024	32.50	32.50	32.26	32.37	34,084	-0.31(-0.95%)
Feb 02, 2024	32.78	32.78	32.56	32.68	23,065	-0.24(-0.73%)
Feb 01, 2024	32.81	32.93	32.67	32.92	28,318	+0.22(+0.67%)
Jan 31, 2024	32.98	33.03	32.63	32.70	43,709	-0.07(-0.21%)
Jan 30, 2024	32.70	32.79	32.67	32.77	33,071	-0.16(-0.49%)
Jan 29, 2024	32.67	32.94	32.67	32.93	10,799	+0.15(+0.46%)
Jan 26, 2024	32.88	32.88	32.73	32.78	28,153	+0.06(+0.18%)
Jan 25, 2024	32.71	32.72	32.58	32.72	42,962	+0.21(+0.65%)
Jan 24, 2024	32.78	32.78	32.50	32.51	19,400	+0.13(+0.40%)
Jan 23, 2024	32.44	32.44	32.22	32.38	38,379	-0.09(-0.28%)
Jan 22, 2024	32.49	32.53	32.39	32.47	21,492	+0.14(+0.43%)
Jan 19, 2024	32.26	32.33	32.06	32.33	24,594	+0.02(+0.06%)
Jan 18, 2024	32.09	32.31	32.09	32.31	27,893	+0.34(+1.06%)
Jan 17, 2024	31.93	32.01	31.79	31.97	27,403	-0.28(-0.87%)
Jan 16, 2024	32.44	32.44	32.22	32.25	36,857	-0.56(-1.71%)
Jan 12, 2024	32.96	32.96	32.75	32.81	39,692	+0.09(+0.28%)
Jan 11, 2024	32.82	32.82	32.43	32.72	33,071	-0.12(-0.37%)
Jan 10, 2024	32.84	32.87	32.75	32.84	34,429	+0.15(+0.46%)
Jan 09, 2024	32.76	32.76	32.64	32.69	25,672	-0.19(-0.58%)
Jan 08, 2024	32.67	32.94	32.60	32.88	38,658	+0.25(+0.77%)
Jan 05, 2024	32.58	32.80	32.51	32.63	22,780	-0.07(-0.21%)
Jan 04, 2024	32.49	32.78	32.49	32.70	24,125	+0.26(+0.80%)
Jan 03, 2024	32.35	32.50	32.27	32.44	15,150	-0.32(-0.98%)
Jan 02, 2024	32.92	32.92	32.74	32.76	19,522	-0.31(-0.94%)
Dec 29, 2023	33.21	33.21	32.99	33.07	49,614	+0.00(+0.00%)
Dec 28, 2023	33.17	33.17	33.00	33.07	22,860	+0.02(+0.06%)
Dec 27, 2023	33.02	33.09	32.98	33.05	9,262	+0.15(+0.46%)
Dec 26, 2023	32.83	33.03	32.83	32.90	14,562	-0.02(-0.06%)
Dec 22, 2023	32.97	32.97	32.83	32.92	16,572	-0.04(-0.12%)
Dec 21, 2023	32.88	32.96	32.76	32.96	19,985	+0.39(+1.20%)
Dec 20, 2023	32.89	32.93	32.53	32.57	38,810	-0.19(-0.58%)
Dec 19, 2023	32.58	32.76	32.58	32.76	55,585	+0.34(+1.05%)
Dec 18, 2023	32.55	32.55	32.36	32.42	26,586	+0.16(+0.50%)
Dec 15, 2023	32.47	32.47	32.24	32.26	42,183	-0.19(-0.59%)
Dec 14, 2023	32.53	32.53	32.33	32.45	29,213	+0.54(+1.69%)
Dec 13, 2023	32.84	32.84	31.52	31.91	34,572	+0.27(+0.85%)
Dec 12, 2023	31.52	31.64	31.48	31.64	40,118	-0.14(-0.44%)
Dec 11, 2023	31.76	31.81	31.69	31.78	15,311	+0.04(+0.13%)
Dec 08, 2023	31.66	31.74	31.59	31.74	30,209	+0.10(+0.32%)
Dec 07, 2023	31.62	31.66	31.50	31.64	21,772	+0.07(+0.22%)
Dec 06, 2023	31.77	31.77	31.57	31.57	31,722	+0.18(+0.57%)
Dec 05, 2023	31.44	31.44	31.20	31.39	41,048	-0.01(-0.03%)
Dec 04, 2023	31.45	31.48	31.31	31.40	38,013	-0.18(-0.57%)
Dec 01, 2023	31.37	31.60	31.35	31.58	40,919	+0.26(+0.83%)
Nov 30, 2023	31.44	31.44	31.25	31.32	33,558	-0.10(-0.32%)
Nov 29, 2023	31.44	31.46	31.38	31.42	24,047	+0.11(+0.35%)
Nov 28, 2023	31.32	31.35	31.21	31.31	28,508	+0.01(+0.03%)
Nov 27, 2023	31.37	31.37	31.24	31.30	27,253	-0.09(-0.28%)
Nov 24, 2023	31.35	31.39	31.27	31.39	3,583	+0.23(+0.73%)
Nov 22, 2023	31.05	31.19	31.05	31.16	16,879	+0.17(+0.55%)
Nov 21, 2023	31.16	31.16	30.93	30.99	35,399	-0.18(-0.58%)
Nov 20, 2023	31.18	31.22	31.08	31.17	35,624	-0.05(-0.16%)
Nov 17, 2023	31.20	31.23	31.10	31.22	35,664	+0.33(+1.07%)
Nov 16, 2023	30.99	30.99	30.78	30.89	38,169	-0.25(-0.80%)
Nov 15, 2023	31.24	31.24	31.07	31.14	34,099	+0.02(+0.06%)
Nov 14, 2023	30.93	31.14	30.85	31.12	55,904	+0.68(+2.23%)
Nov 13, 2023	30.42	30.47	30.31	30.44	32,470	-0.06(-0.20%)
Nov 10, 2023	30.47	30.56	30.25	30.50	30,674	+0.08(+0.26%)
Nov 09, 2023	30.62	30.62	30.36	30.42	31,460	+0.17(+0.56%)
Nov 08, 2023	30.42	30.42	30.10	30.25	40,762	-0.13(-0.43%)
Nov 07, 2023	30.45	30.45	30.31	30.38	17,701	-0.10(-0.33%)
Nov 06, 2023	30.67	30.67	30.39	30.48	25,631	-0.25(-0.81%)
Nov 03, 2023	30.81	30.81	30.67	30.73	29,353	+0.28(+0.92%)
Nov 02, 2023	30.39	30.45	30.27	30.45	21,396	+0.58(+1.94%)
Nov 01, 2023	29.83	29.87	29.67	29.87	30,864	+0.09(+0.30%)
Oct 31, 2023	29.50	29.78	29.50	29.78	24,629	+0.50(+1.71%)
Oct 30, 2023	29.21	29.31	29.11	29.28	21,586	+0.23(+0.79%)
Oct 27, 2023	29.25	29.25	28.96	29.05	35,661	+0.13(+0.45%)
Oct 26, 2023	29.00	29.08	28.89	28.92	48,251	-0.14(-0.48%)
Oct 25, 2023	29.29	29.29	29.00	29.06	20,669	-0.38(-1.29%)
Oct 24, 2023	29.44	29.47	29.31	29.44	28,057	+0.27(+0.92%)
Oct 23, 2023	29.19	29.32	29.07	29.17	34,179	-0.15(-0.50%)
Oct 20, 2023	29.51	29.51	29.31	29.32	22,646	-0.19(-0.64%)
Oct 19, 2023	29.77	29.78	29.44	29.51	36,971	-0.19(-0.64%)
Oct 18, 2023	30.00	30.00	29.65	29.70	33,887	-0.42(-1.39%)
Oct 17, 2023	29.99	30.19	29.91	30.12	23,047	+0.01(+0.03%)
Oct 16, 2023	30.06	30.11	30.01	30.11	15,841	+0.11(+0.37%)
Oct 13, 2023	30.20	30.20	29.95	30.00	11,627	-0.38(-1.25%)
Oct 12, 2023	30.58	30.58	30.26	30.38	21,063	+0.00(+0.00%)
Oct 11, 2023	30.36	30.44	30.30	30.38	34,986	-0.04(-0.13%)
Oct 10, 2023	30.35	30.53	30.35	30.42	27,759	+0.39(+1.30%)
Oct 09, 2023	29.99	30.11	29.90	30.03	43,301	-0.21(-0.69%)
Oct 06, 2023	29.97	30.27	29.84	30.24	31,483	+0.33(+1.10%)
Oct 05, 2023	29.92	29.95	29.80	29.91	35,316	+0.29(+0.98%)
Oct 04, 2023	29.76	29.76	29.44	29.62	33,609	-0.19(-0.64%)
Oct 03, 2023	30.07	30.07	29.75	29.81	21,102	-0.52(-1.72%)