WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
71.00
-0.17 (-0.23%)
Dec 19, 2025, 4:00 PM EST - Market closed
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 71.08 | 71.20 | 71.00 | 71.00 | 71.00 | -0.23% | 14,898 |
| Dec 18, 2025 | 70.96 | 71.37 | 70.96 | 71.17 | 71.17 | 1.03% | 30,112 |
| Dec 17, 2025 | 70.61 | 70.61 | 70.45 | 70.45 | 70.44 | -0.73% | 1,420 |
| Dec 16, 2025 | 70.93 | 71.12 | 70.75 | 70.96 | 70.96 | 0.24% | 4,033 |
| Dec 15, 2025 | 70.76 | 70.91 | 70.70 | 70.79 | 70.79 | 0.28% | 2,861 |
| Dec 12, 2025 | 70.80 | 70.99 | 70.55 | 70.59 | 70.59 | -0.43% | 6,605 |
| Dec 11, 2025 | 70.71 | 70.98 | 70.66 | 70.90 | 70.89 | 0.60% | 10,884 |
| Dec 10, 2025 | 70.02 | 70.57 | 69.88 | 70.47 | 70.47 | 0.53% | 2,535 |
| Dec 9, 2025 | 70.45 | 70.45 | 70.03 | 70.10 | 70.10 | -0.34% | 4,182 |
| Dec 8, 2025 | 70.60 | 70.61 | 70.35 | 70.35 | 70.35 | -0.38% | 3,144 |
| Dec 5, 2025 | 70.83 | 70.88 | 70.61 | 70.61 | 70.61 | 0.17% | 692 |
| Dec 4, 2025 | 70.67 | 70.72 | 70.49 | 70.49 | 70.49 | 0.06% | 14,387 |
| Dec 3, 2025 | 70.09 | 70.55 | 70.09 | 70.45 | 70.45 | 0.85% | 3,532 |
| Dec 2, 2025 | 69.65 | 69.86 | 69.52 | 69.86 | 69.86 | 0.05% | 6,032 |
| Dec 1, 2025 | 69.79 | 70.07 | 69.79 | 69.82 | 69.82 | -0.45% | 17,205 |
| Nov 28, 2025 | 69.57 | 70.14 | 69.57 | 70.14 | 70.13 | 1.36% | 1,413 |
| Nov 26, 2025 | 68.79 | 69.31 | 68.78 | 69.19 | 69.19 | 1.14% | 5,485 |
| Nov 25, 2025 | 67.79 | 68.42 | 67.79 | 68.42 | 68.42 | 1.55% | 15,047 |
| Nov 24, 2025 | 67.00 | 67.40 | 67.00 | 67.37 | 67.37 | 0.44% | 5,087 |
| Nov 21, 2025 | 66.57 | 67.17 | 66.45 | 67.08 | 67.08 | 1.56% | 4,741 |
| Nov 20, 2025 | 67.15 | 67.25 | 66.05 | 66.05 | 66.05 | -1.21% | 3,116 |
| Nov 19, 2025 | 66.86 | 67.04 | 66.76 | 66.86 | 66.86 | -0.30% | 6,316 |
| Nov 18, 2025 | 66.99 | 67.22 | 66.83 | 67.06 | 67.06 | -0.48% | 11,757 |
| Nov 17, 2025 | 67.75 | 67.89 | 67.19 | 67.38 | 67.38 | -0.92% | 6,943 |
| Nov 14, 2025 | 67.46 | 68.13 | 67.46 | 68.01 | 68.01 | -0.48% | 7,955 |
| Nov 13, 2025 | 68.74 | 68.84 | 68.33 | 68.33 | 68.33 | -0.47% | 3,033 |
| Nov 12, 2025 | 68.64 | 68.68 | 68.58 | 68.66 | 68.66 | 0.04% | 1,454 |
| Nov 11, 2025 | 68.56 | 68.71 | 68.56 | 68.63 | 68.63 | 0.33% | 4,230 |
| Nov 10, 2025 | 68.14 | 68.41 | 67.99 | 68.41 | 68.41 | 0.61% | 22,799 |
| Nov 7, 2025 | 67.32 | 68.01 | 67.32 | 67.99 | 67.99 | 0.71% | 5,147 |
| Nov 6, 2025 | 67.73 | 67.73 | 67.30 | 67.52 | 67.52 | -0.45% | 8,945 |
| Nov 5, 2025 | 67.66 | 67.83 | 67.62 | 67.82 | 67.82 | 0.54% | 2,264 |
| Nov 4, 2025 | 67.78 | 67.80 | 67.44 | 67.46 | 67.46 | -2.04% | 3,342 |
| Nov 3, 2025 | 68.83 | 69.01 | 68.70 | 68.86 | 68.86 | -0.30% | 7,410 |
| Oct 31, 2025 | 69.26 | 69.26 | 68.93 | 69.07 | 69.07 | -0.64% | 21,073 |
| Oct 30, 2025 | 69.46 | 69.72 | 69.46 | 69.51 | 69.51 | -0.82% | 17,167 |
| Oct 29, 2025 | 70.71 | 70.72 | 69.84 | 70.09 | 70.08 | -0.88% | 7,465 |
| Oct 28, 2025 | 70.72 | 70.82 | 70.71 | 70.71 | 70.71 | -0.36% | 1,733 |
| Oct 27, 2025 | 71.02 | 71.02 | 70.92 | 70.96 | 70.96 | 0.30% | 54,327 |
| Oct 24, 2025 | 70.73 | 70.82 | 70.70 | 70.75 | 70.75 | 0.51% | 6,026 |
| Oct 23, 2025 | 70.26 | 70.63 | 70.15 | 70.39 | 70.39 | 0.67% | 23,881 |
| Oct 22, 2025 | 69.90 | 70.19 | 69.60 | 69.92 | 69.92 | 0.85% | 9,741 |
| Oct 21, 2025 | 69.57 | 69.58 | 68.99 | 69.33 | 69.33 | -0.59% | 244,447 |
| Oct 20, 2025 | 69.57 | 69.75 | 69.57 | 69.74 | 69.74 | 0.17% | 2,823 |
| Oct 17, 2025 | 69.30 | 69.63 | 69.30 | 69.62 | 69.62 | -0.07% | 7,920 |
| Oct 16, 2025 | 69.57 | 69.83 | 69.33 | 69.67 | 69.67 | 0.51% | 7,563 |
| Oct 15, 2025 | 69.34 | 69.34 | 68.96 | 69.32 | 69.32 | -0.15% | 3,543 |
| Oct 14, 2025 | 68.84 | 69.61 | 68.84 | 69.42 | 69.42 | -0.44% | 4,506 |
| Oct 13, 2025 | 69.50 | 69.83 | 69.50 | 69.73 | 69.73 | 0.84% | 3,991 |
| Oct 10, 2025 | 69.86 | 69.90 | 69.11 | 69.15 | 69.15 | -1.09% | 31,513 |