WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
70.17
-0.64 (-0.90%)
Oct 7, 2025, 4:00 PM EDT - Market closed
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 70.28 | 70.28 | 70.17 | 70.17 | 70.17 | -0.90% | 1,995 |
| Oct 6, 2025 | 70.66 | 70.84 | 70.59 | 70.81 | 70.81 | -0.06% | 2,383 |
| Oct 3, 2025 | 70.98 | 70.99 | 70.80 | 70.85 | 70.85 | 0.65% | 3,255 |
| Oct 2, 2025 | 70.06 | 70.41 | 70.06 | 70.40 | 70.40 | -0.33% | 5,230 |
| Oct 1, 2025 | 70.62 | 70.71 | 70.49 | 70.63 | 70.63 | 0.30% | 3,077 |
| Sep 30, 2025 | 70.10 | 70.42 | 70.10 | 70.42 | 70.42 | 0.72% | 1,457 |
| Sep 29, 2025 | 70.03 | 70.03 | 69.82 | 69.91 | 69.91 | 0.24% | 7,090 |
| Sep 26, 2025 | 69.42 | 69.84 | 69.42 | 69.75 | 69.75 | 0.77% | 18,795 |
| Sep 25, 2025 | 69.33 | 69.41 | 68.96 | 69.21 | 69.21 | -1.92% | 36,920 |
| Sep 24, 2025 | 70.76 | 70.76 | 70.50 | 70.57 | 70.09 | -0.72% | 5,244 |
| Sep 23, 2025 | 71.43 | 71.43 | 71.01 | 71.08 | 70.60 | -0.02% | 3,741 |
| Sep 22, 2025 | 70.86 | 71.10 | 70.77 | 71.10 | 70.62 | 0.30% | 4,512 |
| Sep 19, 2025 | 70.96 | 70.96 | 70.79 | 70.88 | 70.40 | -0.93% | 4,065 |
| Sep 18, 2025 | 71.63 | 71.63 | 71.55 | 71.55 | 71.07 | -0.18% | 998 |
| Sep 17, 2025 | 71.86 | 71.97 | 71.68 | 71.68 | 71.20 | -0.21% | 1,872 |
| Sep 16, 2025 | 71.86 | 71.96 | 71.66 | 71.83 | 71.35 | - | 11,456 |
| Sep 15, 2025 | 71.66 | 71.92 | 71.66 | 71.83 | 71.35 | 0.61% | 2,288 |
| Sep 12, 2025 | 71.33 | 71.40 | 71.23 | 71.40 | 70.92 | -0.16% | 2,775 |
| Sep 11, 2025 | 70.96 | 71.52 | 70.96 | 71.52 | 71.03 | 1.31% | 8,591 |
| Sep 10, 2025 | 70.89 | 70.89 | 70.59 | 70.59 | 70.12 | -0.15% | 693 |
| Sep 9, 2025 | 70.71 | 70.84 | 70.61 | 70.70 | 70.22 | 0.19% | 2,453 |
| Sep 8, 2025 | 70.38 | 70.62 | 70.38 | 70.57 | 70.09 | 0.76% | 7,908 |
| Sep 5, 2025 | 70.10 | 70.10 | 69.91 | 70.03 | 69.56 | 0.66% | 1,722 |
| Sep 4, 2025 | 69.27 | 69.58 | 69.27 | 69.58 | 69.11 | 0.53% | 3,459 |
| Sep 3, 2025 | 68.90 | 69.21 | 68.68 | 69.21 | 68.74 | 0.39% | 72,093 |
| Sep 2, 2025 | 68.72 | 69.15 | 68.72 | 68.94 | 68.47 | -2.16% | 14,641 |
| Aug 29, 2025 | 70.42 | 70.47 | 70.42 | 70.46 | 69.99 | -0.39% | 5,269 |
| Aug 28, 2025 | 70.61 | 70.85 | 70.61 | 70.74 | 70.26 | 0.28% | 12,404 |
| Aug 27, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.07 | -0.50% | 361 |
| Aug 26, 2025 | 70.92 | 70.92 | 70.81 | 70.90 | 70.42 | -0.50% | 778 |
| Aug 25, 2025 | 71.92 | 72.01 | 71.11 | 71.25 | 70.77 | -1.13% | 10,044 |
| Aug 22, 2025 | 71.67 | 72.10 | 71.67 | 72.06 | 71.58 | 2.07% | 3,633 |
| Aug 21, 2025 | 70.66 | 70.77 | 70.48 | 70.60 | 70.13 | -0.13% | 9,315 |
| Aug 20, 2025 | 70.43 | 70.70 | 70.43 | 70.70 | 70.22 | 0.39% | 2,001 |
| Aug 19, 2025 | 70.65 | 70.66 | 70.33 | 70.42 | 69.95 | 0.16% | 4,528 |
| Aug 18, 2025 | 70.18 | 70.31 | 70.12 | 70.31 | 69.84 | -0.19% | 1,631 |
| Aug 15, 2025 | 70.52 | 70.56 | 70.37 | 70.44 | 69.97 | -0.27% | 3,520 |
| Aug 14, 2025 | 70.36 | 70.63 | 70.36 | 70.63 | 70.15 | -0.17% | 1,139 |
| Aug 13, 2025 | 70.71 | 70.77 | 70.63 | 70.75 | 70.27 | 0.09% | 5,624 |
| Aug 12, 2025 | 70.27 | 70.68 | 70.24 | 70.68 | 70.21 | 1.02% | 1,378 |
| Aug 11, 2025 | 70.11 | 70.11 | 69.87 | 69.97 | 69.50 | -0.86% | 3,556 |
| Aug 8, 2025 | 70.48 | 70.65 | 70.46 | 70.58 | 70.11 | 0.13% | 1,235 |
| Aug 7, 2025 | 70.36 | 70.49 | 70.22 | 70.49 | 70.02 | 0.64% | 3,392 |
| Aug 6, 2025 | 69.92 | 70.05 | 69.79 | 70.05 | 69.58 | 0.47% | 2,285 |
| Aug 5, 2025 | 69.59 | 69.72 | 69.59 | 69.72 | 69.25 | 0.29% | 360 |
| Aug 4, 2025 | 69.34 | 69.55 | 69.34 | 69.52 | 69.05 | 0.87% | 2,962 |
| Aug 1, 2025 | 69.12 | 69.12 | 68.45 | 68.92 | 68.46 | -0.28% | 4,424 |
| Jul 31, 2025 | 69.53 | 69.53 | 69.09 | 69.12 | 68.65 | -0.19% | 13,387 |
| Jul 30, 2025 | 69.28 | 69.60 | 68.95 | 69.26 | 68.79 | -0.88% | 20,807 |
| Jul 29, 2025 | 69.80 | 70.06 | 69.79 | 69.87 | 69.40 | -0.21% | 7,446 |