WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

34.50

-0.11

(-0.32%)

At close: 04:00PM EDT

Time period:

22 June 2023 - 22 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	34.59	34.59	34.37	34.50	34.50	43,700
20 June 2024	34.68	34.68	34.53	34.61	34.61	27,900
18 June 2024	34.44	34.75	34.35	34.53	34.53	36,800
17 June 2024	34.28	34.36	34.10	34.26	34.26	32,000
14 June 2024	34.19	34.19	33.97	34.16	34.16	18,700
13 June 2024	34.54	34.54	34.09	34.23	34.23	40,900
12 June 2024	34.87	34.87	34.65	34.69	34.69	38,700
11 June 2024	34.58	34.58	34.36	34.42	34.42	32,200
10 June 2024	34.75	34.85	34.63	34.81	34.81	39,500
07 June 2024	36.53	36.53	34.64	34.68	34.68	43,800
06 June 2024	35.04	35.04	34.86	34.92	34.92	25,300
05 June 2024	35.15	35.15	34.90	35.02	35.02	34,700
04 June 2024	35.17	35.17	34.88	34.92	34.92	31,600
03 June 2024	35.48	35.48	35.17	35.32	35.32	27,500
31 May 2024	35.31	35.33	35.09	35.33	35.33	35,100
30 May 2024	34.96	35.07	34.92	35.05	35.05	37,000
29 May 2024	34.78	34.78	34.54	34.61	34.61	26,900
28 May 2024	35.25	35.25	34.96	35.07	35.07	51,100
24 May 2024	35.03	35.08	34.94	35.06	35.06	21,200
23 May 2024	35.14	35.14	34.60	34.69	34.69	58,200
22 May 2024	35.03	35.03	34.77	34.82	34.82	35,300
21 May 2024	35.23	35.23	35.10	35.21	35.21	22,600
20 May 2024	35.29	35.29	35.14	35.16	35.16	36,800
17 May 2024	35.18	35.18	35.10	35.14	35.14	30,700
16 May 2024	35.25	35.25	34.99	35.05	35.05	20,800
15 May 2024	35.24	35.24	35.12	35.20	35.20	32,400
14 May 2024	35.25	35.27	35.10	35.27	35.27	48,300
13 May 2024	35.13	35.13	35.04	35.10	35.10	24,700
10 May 2024	35.14	35.14	34.96	35.02	35.02	20,000
09 May 2024	34.77	34.98	34.77	34.98	34.98	21,100
08 May 2024	34.72	34.80	34.63	34.80	34.80	29,100
07 May 2024	34.73	34.76	34.66	34.74	34.74	17,300
06 May 2024	34.59	34.63	34.51	34.63	34.63	18,200
03 May 2024	34.43	34.43	34.27	34.40	34.40	14,000
02 May 2024	34.31	34.31	34.10	34.26	34.26	28,400
01 May 2024	34.26	34.33	34.06	34.07	34.07	36,700
30 Apr 2024	34.49	34.49	34.21	34.21	34.21	20,700
29 Apr 2024	34.44	34.49	34.35	34.48	34.48	10,800
26 Apr 2024	34.17	34.22	34.08	34.21	34.21	17,500
25 Apr 2024	33.65	33.79	33.63	33.75	33.75	20,100
24 Apr 2024	34.04	34.04	33.83	33.92	33.92	19,700
23 Apr 2024	33.90	34.00	33.85	33.98	33.98	17,400
22 Apr 2024	33.75	33.85	33.63	33.79	33.79	27,500
19 Apr 2024	33.27	33.45	33.27	33.40	33.40	30,900
18 Apr 2024	33.39	33.57	33.38	33.43	33.43	14,200
17 Apr 2024	33.63	33.63	33.33	33.39	33.39	20,300
16 Apr 2024	33.63	33.63	33.38	33.41	33.41	32,000
15 Apr 2024	34.27	34.27	33.79	33.85	33.85	36,800
12 Apr 2024	34.23	34.23	33.90	33.90	33.90	26,400
11 Apr 2024	34.30	34.34	34.01	34.30	34.30	28,200
10 Apr 2024	34.12	34.18	34.00	34.05	34.05	29,800
09 Apr 2024	34.46	34.46	34.18	34.27	34.27	19,500
08 Apr 2024	34.28	34.35	34.26	34.31	34.31	18,000
05 Apr 2024	34.04	34.10	33.90	34.06	34.06	23,000
04 Apr 2024	34.23	34.28	33.81	33.86	33.86	16,700
03 Apr 2024	34.10	34.21	33.99	34.18	34.18	34,100
02 Apr 2024	34.09	34.09	33.90	34.01	34.01	15,200
01 Apr 2024	34.41	34.41	34.24	34.28	34.28	28,100
28 Mar 2024	34.22	34.40	34.22	34.34	34.34	31,100
27 Mar 2024	34.30	34.34	34.20	34.34	34.34	18,200
26 Mar 2024	34.15	34.15	34.03	34.03	34.03	18,900
25 Mar 2024	33.78	33.97	33.78	33.91	33.91	37,400
22 Mar 2024	34.12	34.12	33.93	33.98	33.98	31,400
22 Mar 2024	0.24 Dividend
21 Mar 2024	34.27	34.27	34.15	34.27	34.03	18,500
20 Mar 2024	33.95	34.16	33.87	34.16	33.92	30,500
19 Mar 2024	33.83	33.88	33.69	33.87	33.63	21,200
18 Mar 2024	33.80	33.80	33.63	33.69	33.45	19,900
15 Mar 2024	33.68	33.68	33.53	33.63	33.39	16,400
14 Mar 2024	33.80	33.80	33.40	33.46	33.23	28,500
13 Mar 2024	33.63	33.64	33.52	33.62	33.38	13,000
12 Mar 2024	33.63	33.65	33.50	33.65	33.41	25,400
11 Mar 2024	33.49	33.49	33.31	33.43	33.20	23,100
08 Mar 2024	33.88	33.88	33.60	33.63	33.39	23,400
07 Mar 2024	33.54	33.70	33.54	33.67	33.43	33,600
06 Mar 2024	33.65	33.65	33.51	33.56	33.32	33,500
05 Mar 2024	33.39	33.39	33.19	33.25	33.02	26,300
04 Mar 2024	33.34	33.34	33.20	33.23	33.00	19,100
01 Mar 2024	33.40	33.47	33.25	33.43	33.20	31,000
29 Feb 2024	33.32	33.32	33.05	33.19	32.96	31,500
28 Feb 2024	34.53	34.53	32.97	33.06	32.83	45,700
27 Feb 2024	33.23	33.36	33.09	33.36	33.13	38,900
26 Feb 2024	33.21	33.21	33.03	33.13	32.90	31,300
23 Feb 2024	33.22	33.22	33.05	33.11	32.88	44,500
22 Feb 2024	33.20	33.20	33.00	33.13	32.90	31,000
21 Feb 2024	32.96	32.96	32.83	32.95	32.72	40,900
20 Feb 2024	32.99	32.99	32.76	32.85	32.62	38,900
16 Feb 2024	32.82	32.85	32.71	32.76	32.53	28,900
15 Feb 2024	32.47	32.77	32.47	32.73	32.50	40,500
14 Feb 2024	32.37	32.55	32.37	32.55	32.32	14,300
13 Feb 2024	32.45	32.45	32.06	32.21	31.98	35,700
12 Feb 2024	32.70	32.76	32.62	32.66	32.43	20,000
09 Feb 2024	32.53	32.54	32.35	32.54	32.31	36,800
08 Feb 2024	32.49	32.52	32.37	32.52	32.29	36,700
07 Feb 2024	32.57	32.63	32.50	32.56	32.33	26,900
06 Feb 2024	32.33	32.65	32.33	32.65	32.42	25,600
05 Feb 2024	32.50	32.50	32.26	32.37	32.14	34,100
02 Feb 2024	32.78	32.78	32.56	32.68	32.45	23,100
01 Feb 2024	32.81	32.93	32.67	32.92	32.69	28,300
31 Jan 2024	32.98	33.03	32.63	32.70	32.47	43,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,039.90+27.80(+0.35%)

ASX 2007,796.00+26.60(+0.34%)

AUD/USD0.6643-0.0015(-0.23%)

OIL80.59-0.70(-0.86%)

GOLD2,334.70-34.30(-1.45%)

Bitcoin AUD96,774.27+224.95(+0.23%)

WisdomTree Dynamic Currency Hedged International SmallCap Equity Fund (DDLS)

ALL ORDS
8,039.90
+27.80(+0.35%)

ASX 200
7,796.00
+26.60(+0.34%)

AUD/USD
0.6643
-0.0015(-0.23%)

OIL
80.59
-0.70(-0.86%)

GOLD
2,334.70
-34.30(-1.45%)

Bitcoin AUD
96,774.27
+224.95(+0.23%)