WisdomTree Dynamic International SmallCap Equity ETF (DDLS)

DDLS
🏛️ Vereinigte Staaten →
41.59
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 35.29 35.39 35.17 35.17 0.0M
2021-12-30 35.31 35.31 35.12 35.12 0.0M
2021-12-29 35.25 35.25 35.11 35.20 0.0M
2021-12-28 35.16 35.21 35.09 35.10 0.0M
2021-12-27 34.90 34.94 34.83 34.93 0.0M
2021-12-23 34.62 34.93 34.62 34.93 0.0M
2021-12-22 34.58 34.79 34.49 34.77 0.0M
2021-12-21 34.33 34.45 34.30 34.45 0.0M
2021-12-20 34.05 34.22 34.05 34.22 0.0M
2021-12-17 34.54 35.55 34.34 34.34 0.0M
2021-12-16 34.61 34.66 34.43 34.54 0.0M
2021-12-15 34.23 34.52 34.23 34.52 0.0M
2021-12-14 34.11 34.23 34.11 34.21 0.0M
2021-12-13 34.56 34.56 34.30 34.30 0.0M
2021-12-10 34.64 34.72 34.64 34.67 0.0M
2021-12-09 34.59 34.62 34.57 34.58 0.0M
2021-12-08 34.70 34.79 34.70 34.77 0.0M
2021-12-07 34.68 34.80 34.68 34.77 0.0M
2021-12-06 34.08 34.21 33.98 34.15 0.0M
2021-12-03 33.95 33.95 33.78 33.94 0.0M
2021-12-02 33.75 34.01 33.75 33.88 0.0M
2021-12-01 34.07 34.15 33.56 33.56 0.0M
2021-11-30 33.77 33.82 33.64 33.67 0.0M
2021-11-29 33.95 34.08 33.91 33.97 0.0M
2021-11-26 33.78 33.78 33.72 33.72 0.0M
2021-11-24 34.53 34.65 34.49 34.65 0.0M
2021-11-23 34.92 34.92 34.69 34.87 0.0M
2021-11-22 34.99 35.08 34.87 34.87 0.0M
2021-11-19 35.03 35.03 34.91 34.94 0.0M
2021-11-18 35.08 35.10 34.95 35.07 0.0M
2021-11-17 35.19 35.19 35.03 35.08 0.0M
2021-11-16 35.24 35.29 35.18 35.18 0.0M
2021-11-15 35.41 35.41 35.19 35.32 0.0M
2021-11-12 35.29 35.41 35.29 35.39 0.0M
2021-11-11 35.31 35.31 35.30 35.30 0.0M
2021-11-10 35.18 35.33 35.10 35.13 0.0M
2021-11-09 35.52 35.52 35.36 35.41 0.0M
2021-11-08 35.60 35.60 35.49 35.52 0.0M
2021-11-05 35.57 35.59 35.52 35.59 0.0M
2021-11-04 35.82 35.82 35.59 35.63 0.0M
2021-11-03 35.48 35.71 35.47 35.70 0.0M
2021-11-02 35.65 35.65 35.45 35.48 0.0M
2021-11-01 35.49 35.60 35.49 35.59 0.0M
2021-10-29 35.18 35.30 35.18 35.30 0.0M
2021-10-28 35.27 35.39 35.27 35.39 0.0M
2021-10-27 35.29 35.38 35.21 35.21 0.0M
2021-10-26 35.30 35.37 35.30 35.30 0.0M
2021-10-25 35.32 35.45 35.31 35.38 0.0M
2021-10-22 35.52 35.59 35.45 35.50 0.0M
2021-10-21 35.55 35.55 35.33 35.40 0.0M
2021-10-20 35.51 35.58 35.36 35.52 0.0M
2021-10-19 35.48 35.55 35.43 35.50 0.0M
2021-10-18 35.25 35.30 35.22 35.26 0.0M
2021-10-15 35.35 35.39 35.29 35.34 0.0M
2021-10-14 35.03 35.30 34.97 35.06 0.0M
2021-10-13 34.69 34.87 34.67 34.81 0.0M
2021-10-12 34.67 34.67 34.57 34.61 0.0M
2021-10-11 34.73 34.78 34.58 34.58 0.0M
2021-10-08 34.69 34.69 34.61 34.62 0.0M
2021-10-07 34.73 34.73 34.67 34.67 0.0M
2021-10-06 34.19 34.43 34.12 34.43 0.0M
2021-10-05 34.38 34.64 34.34 34.54 0.0M
2021-10-04 34.64 34.64 34.33 34.38 0.0M
2021-10-01 34.60 34.94 34.60 34.91 0.0M
2021-09-30 35.03 35.08 34.79 34.79 0.0M
2021-09-29 34.90 34.97 34.85 34.85 0.0M
2021-09-28 35.27 35.27 34.77 34.85 0.0M
2021-09-27 35.41 35.49 35.41 35.47 0.0M
2021-09-24 35.50 35.72 35.49 35.52 0.0M
2021-09-23 36.11 36.14 36.07 36.12 0.0M
2021-09-22 35.67 35.82 35.64 35.70 0.0M
2021-09-21 35.26 35.67 35.26 35.50 0.0M
2021-09-20 35.43 35.43 34.98 35.24 0.0M
2021-09-17 36.03 36.05 36.02 36.02 0.0M
2021-09-16 36.12 36.29 36.05 36.26 0.0M
2021-09-15 36.11 36.42 36.06 36.24 0.0M
2021-09-14 36.34 36.35 36.23 36.23 0.0M
2021-09-13 36.51 36.51 36.45 36.48 0.0M
2021-09-10 36.38 36.41 36.18 36.18 0.0M
2021-09-09 36.33 36.43 36.25 36.30 0.0M
2021-09-08 36.51 36.51 36.29 36.29 0.0M
2021-09-07 36.62 36.63 36.58 36.58 0.0M
2021-09-03 36.62 36.71 36.57 36.67 0.0M
2021-09-02 36.47 36.47 36.24 36.34 0.0M
2021-09-01 36.25 36.30 36.25 36.25 0.0M
2021-08-31 36.15 36.15 36.02 36.07 0.0M
2021-08-30 35.91 36.19 35.91 35.98 0.0M
2021-08-27 35.70 35.87 35.70 35.83 0.0M
2021-08-26 35.77 35.77 35.60 35.60 0.0M
2021-08-25 35.71 35.96 35.71 35.81 0.0M
2021-08-24 35.62 35.69 35.62 35.69 0.0M
2021-08-23 35.61 35.65 35.56 35.62 0.0M
2021-08-20 35.25 35.36 35.25 35.36 0.0M
2021-08-19 35.26 35.36 35.26 35.32 0.0M
2021-08-18 35.62 35.67 35.47 35.47 0.0M
2021-08-17 35.40 35.40 35.26 35.38 0.0M
2021-08-16 35.55 35.72 35.52 35.67 0.0M
2021-08-13 35.72 35.75 35.72 35.75 0.0M
2021-08-12 35.67 35.85 35.66 35.80 0.0M
2021-08-11 35.60 35.64 35.55 35.64 0.0M
2021-08-10 35.37 35.46 35.37 35.44 0.0M
2021-08-09 35.31 35.31 35.25 35.30 0.0M
2021-08-06 35.32 35.36 35.32 35.36 0.0M
2021-08-05 35.39 35.41 35.33 35.36 0.0M
2021-08-04 35.33 35.33 35.22 35.22 0.0M
2021-08-03 35.41 35.42 35.39 35.42 0.0M
2021-08-02 35.28 35.34 35.23 35.23 0.0M
2021-07-30 35.11 35.17 35.09 35.10 0.0M
2021-07-29 35.33 35.33 35.20 35.20 0.0M
2021-07-28 35.15 35.15 35.07 35.10 0.0M
2021-07-27 34.89 34.95 34.82 34.95 0.0M
2021-07-26 35.02 35.11 35.02 35.10 0.0M
2021-07-23 35.01 35.01 34.96 34.96 0.0M
2021-07-22 34.71 34.80 34.66 34.76 0.0M
2021-07-21 34.49 34.74 34.49 34.73 0.0M
2021-07-20 33.81 34.23 33.81 34.23 0.0M
2021-07-19 33.81 33.88 33.71 33.83 0.0M
2021-07-16 34.75 34.75 34.59 34.59 0.0M
2021-07-15 34.81 34.89 34.81 34.81 0.0M
2021-07-14 35.00 35.04 34.99 34.99 0.0M
2021-07-13 35.07 35.07 34.91 34.94 0.0M
2021-07-12 34.94 35.06 34.88 35.01 0.0M
2021-07-09 34.64 34.92 34.64 34.86 0.0M
2021-07-08 34.13 34.29 34.13 34.22 0.0M
2021-07-07 34.78 34.79 34.76 34.76 0.0M
2021-07-06 34.69 34.69 34.54 34.63 0.0M
2021-07-02 34.78 34.82 34.70 34.78 0.0M
2021-07-01 34.55 34.55 34.40 34.50 0.0M
2021-06-30 34.45 34.60 34.37 34.49 0.0M
2021-06-29 34.41 34.53 34.41 34.47 0.0M
2021-06-28 34.55 34.55 34.47 34.48 0.0M
2021-06-25 34.59 34.63 34.59 34.62 0.0M
2021-06-24 34.66 34.66 34.31 34.31 0.0M
2021-06-23 34.73 34.75 34.70 34.70 0.0M
2021-06-22 34.77 34.89 34.77 34.81 0.0M
2021-06-21 34.44 34.82 34.44 34.80 0.0M
2021-06-18 34.54 34.54 34.39 34.48 0.0M
2021-06-17 35.03 35.08 34.92 34.94 0.0M
2021-06-16 35.34 35.39 35.05 35.21 0.0M
2021-06-15 35.34 35.39 35.32 35.37 0.0M
2021-06-14 35.50 35.56 35.45 35.56 0.0M
2021-06-11 35.41 35.49 35.41 35.49 0.0M
2021-06-10 35.44 35.44 35.37 35.37 0.0M
2021-06-09 35.34 35.40 35.34 35.35 0.0M
2021-06-08 35.45 35.53 35.44 35.48 0.0M
2021-06-07 35.48 35.49 35.41 35.49 0.0M
2021-06-04 35.39 35.65 35.39 35.49 0.0M
2021-06-03 35.18 35.19 35.00 35.16 0.0M
2021-06-02 35.32 35.32 35.23 35.29 0.0M
2021-06-01 35.22 35.22 35.21 35.21 0.0M
2021-05-28 35.04 35.19 35.04 35.09 0.0M
2021-05-27 35.00 35.05 34.96 35.05 0.0M
2021-05-26 34.90 34.91 34.86 34.88 0.0M
2021-05-25 35.01 35.01 34.80 34.87 0.0M
2021-05-24 35.00 35.13 34.99 35.06 0.0M
2021-05-21 34.91 34.92 34.86 34.88 0.0M
2021-05-20 34.90 34.92 34.85 34.87 0.0M
2021-05-19 34.36 34.53 34.36 34.53 0.0M
2021-05-18 34.75 34.79 34.66 34.66 0.0M
2021-05-17 34.49 34.58 34.49 34.58 0.0M
2021-05-14 34.36 34.66 34.36 34.64 0.0M
2021-05-13 34.24 34.33 34.24 34.33 0.0M
2021-05-12 34.33 34.37 34.02 34.10 0.0M
2021-05-11 34.45 34.66 34.36 34.62 0.0M
2021-05-10 35.19 35.19 34.97 34.97 0.0M
2021-05-07 34.88 35.05 34.88 35.02 0.0M
2021-05-06 34.41 34.66 34.41 34.66 0.0M
2021-05-05 34.39 34.54 34.39 34.47 0.0M
2021-05-04 34.17 34.22 34.13 34.22 0.0M
2021-05-03 34.47 34.69 34.43 34.52 0.0M
2021-04-30 34.27 34.30 34.16 34.19 0.0M
2021-04-29 34.54 34.54 34.42 34.46 0.0M
2021-04-28 34.49 34.49 34.40 34.43 0.0M
2021-04-27 34.48 34.52 34.47 34.52 0.0M
2021-04-26 34.44 34.58 34.44 34.52 0.0M
2021-04-23 34.46 34.63 34.39 34.40 0.0M
2021-04-22 34.44 34.52 34.24 34.29 0.0M
2021-04-21 34.31 34.38 34.28 34.38 0.0M
2021-04-20 34.16 34.26 34.15 34.24 0.0M
2021-04-19 34.70 34.70 34.62 34.65 0.0M
2021-04-16 34.57 34.71 34.57 34.71 0.0M
2021-04-15 34.45 34.50 34.45 34.46 0.0M
2021-04-14 34.32 34.35 34.22 34.23 0.0M
2021-04-13 34.22 34.30 34.22 34.30 0.0M
2021-04-12 34.07 34.07 34.02 34.06 0.0M
2021-04-09 34.20 34.31 34.17 34.31 0.0M
2021-04-08 34.19 34.22 34.10 34.19 0.0M
2021-04-07 34.03 34.21 34.03 34.21 0.0M
2021-04-06 34.07 34.08 34.02 34.08 0.0M
2021-04-05 34.22 34.40 34.22 34.39 0.0M
2021-04-01 33.83 33.99 33.82 33.99 0.0M
2021-03-31 33.57 33.75 33.51 33.64 0.0M
2021-03-30 33.52 33.58 33.52 33.58 0.0M
2021-03-29 33.56 33.77 33.56 33.70 0.0M
2021-03-26 33.69 33.89 33.68 33.89 0.0M
2021-03-25 33.26 33.47 33.26 33.43 0.0M
2021-03-24 33.28 33.36 33.18 33.18 0.0M
2021-03-23 33.56 33.56 33.33 33.33 0.0M
2021-03-22 33.80 33.87 33.78 33.78 0.0M
2021-03-19 33.74 33.93 33.74 33.78 0.0M
2021-03-18 33.70 33.79 33.52 33.52 0.0M
2021-03-17 33.45 33.74 33.45 33.66 0.0M
2021-03-16 33.56 33.61 33.52 33.55 0.0M
2021-03-15 33.38 33.53 33.32 33.53 0.0M
2021-03-12 33.15 33.29 33.15 33.29 0.0M
2021-03-11 33.19 33.26 33.10 33.20 0.0M
2021-03-10 32.89 32.97 32.81 32.93 0.0M
2021-03-09 32.70 32.82 32.70 32.73 0.0M
2021-03-08 32.50 32.56 32.43 32.43 0.0M
2021-03-05 32.28 32.53 32.26 32.53 0.0M
2021-03-04 32.64 32.65 32.24 32.24 0.0M
2021-03-03 32.82 32.82 32.46 32.46 0.0M
2021-03-02 32.52 32.60 32.49 32.51 0.0M
2021-03-01 32.45 32.65 32.45 32.63 0.0M
2021-02-26 32.08 32.25 32.00 32.06 0.0M
2021-02-25 32.76 32.76 32.30 32.33 0.0M
2021-02-24 32.55 32.79 32.52 32.74 0.0M
2021-02-23 32.52 32.60 32.52 32.58 0.0M
2021-02-22 32.51 32.69 32.51 32.52 0.0M
2021-02-19 32.49 32.49 32.37 32.37 0.0M
2021-02-18 32.17 32.33 32.16 32.32 0.0M
2021-02-17 32.50 32.60 32.50 32.57 0.0M
2021-02-16 32.77 32.77 32.65 32.68 0.0M
2021-02-12 32.56 32.69 32.39 32.54 0.0M
2021-02-11 32.42 32.42 32.37 32.42 0.0M
2021-02-10 32.44 32.44 32.21 32.21 0.0M
2021-02-09 32.33 32.43 32.33 32.38 0.0M
2021-02-08 32.33 32.36 32.13 32.28 0.0M
2021-02-05 32.02 32.05 31.98 32.05 0.0M
2021-02-04 31.77 31.85 31.75 31.82 0.0M
2021-02-03 31.88 31.88 31.61 31.72 0.0M
2021-02-02 31.46 31.60 31.46 31.60 0.0M
2021-02-01 31.13 31.23 31.10 31.22 0.0M
2021-01-29 30.97 30.99 30.79 30.91 0.0M
2021-01-28 31.22 31.43 31.22 31.30 0.0M
2021-01-27 31.10 31.25 31.00 31.00 0.0M
2021-01-26 31.52 31.60 31.52 31.53 0.0M
2021-01-25 31.17 31.46 31.17 31.46 0.0M
2021-01-22 31.55 31.71 31.49 31.62 0.0M
2021-01-21 31.88 31.88 31.65 31.78 0.0M
2021-01-20 31.84 31.88 31.79 31.88 0.0M
2021-01-19 31.58 31.64 31.58 31.63 0.0M
2021-01-15 31.52 31.52 31.41 31.41 0.0M
2021-01-14 31.78 31.85 31.66 31.75 0.0M
2021-01-13 31.79 31.79 31.68 31.68 0.0M
2021-01-12 31.69 31.73 31.69 31.73 0.0M
2021-01-11 31.50 31.56 31.49 31.49 0.0M
2021-01-08 31.71 31.88 31.69 31.88 0.0M
2021-01-07 31.63 31.63 31.39 31.62 0.0M
2021-01-06 31.29 31.57 31.29 31.57 0.0M
2021-01-05 31.00 31.28 31.00 31.19 0.0M
2021-01-04 31.15 31.15 30.83 30.86 0.0M