WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
73.12
+0.07 (0.10%)
At close: Jan 15, 2026, 4:00 PM EST
73.12
0.00 (0.00%)
After-hours: Jan 15, 2026, 6:30 PM EST
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 73.15 | 73.29 | 72.86 | 73.12 | 73.12 | 0.10% | 11,078 |
| Jan 14, 2026 | 72.71 | 73.09 | 72.71 | 73.04 | 73.04 | 0.46% | 7,368 |
| Jan 13, 2026 | 72.71 | 72.77 | 72.65 | 72.71 | 72.71 | -0.45% | 4,589 |
| Jan 12, 2026 | 73.07 | 73.07 | 72.95 | 73.04 | 73.04 | -0.07% | 2,107 |
| Jan 9, 2026 | 72.91 | 73.11 | 72.82 | 73.09 | 73.09 | 0.40% | 3,954 |
| Jan 8, 2026 | 72.53 | 72.80 | 72.53 | 72.80 | 72.80 | -0.04% | 4,342 |
| Jan 7, 2026 | 72.75 | 72.94 | 72.54 | 72.83 | 72.83 | 0.38% | 6,572 |
| Jan 6, 2026 | 72.47 | 72.67 | 72.35 | 72.55 | 72.55 | 0.14% | 3,054 |
| Jan 5, 2026 | 71.76 | 72.49 | 71.67 | 72.45 | 72.45 | 0.58% | 17,433 |
| Jan 2, 2026 | 72.20 | 72.20 | 71.29 | 72.03 | 72.03 | 0.28% | 51,932 |
| Dec 31, 2025 | 71.74 | 71.84 | 71.74 | 71.84 | 71.84 | -0.32% | 571 |
| Dec 30, 2025 | 72.04 | 72.28 | 71.92 | 72.06 | 72.06 | 0.30% | 8,833 |
| Dec 29, 2025 | 71.61 | 71.85 | 71.52 | 71.85 | 71.85 | 0.45% | 4,004 |
| Dec 26, 2025 | 71.56 | 71.60 | 71.36 | 71.53 | 71.52 | -1.02% | 54,951 |
| Dec 24, 2025 | 72.32 | 72.32 | 72.26 | 72.26 | 71.36 | 0.34% | 1,142 |
| Dec 23, 2025 | 71.99 | 72.07 | 71.93 | 72.01 | 71.12 | 0.44% | 2,424 |
| Dec 22, 2025 | 71.48 | 71.70 | 71.48 | 71.70 | 70.81 | 0.98% | 2,166 |
| Dec 19, 2025 | 71.08 | 71.20 | 71.00 | 71.00 | 70.12 | -0.23% | 14,898 |
| Dec 18, 2025 | 70.96 | 71.37 | 70.96 | 71.17 | 70.29 | 1.03% | 30,566 |
| Dec 17, 2025 | 70.61 | 70.61 | 70.45 | 70.45 | 69.57 | -0.73% | 1,420 |
| Dec 16, 2025 | 70.93 | 71.12 | 70.75 | 70.96 | 70.08 | 0.24% | 4,033 |
| Dec 15, 2025 | 70.76 | 70.91 | 70.70 | 70.79 | 69.91 | 0.28% | 2,861 |
| Dec 12, 2025 | 70.80 | 70.99 | 70.55 | 70.59 | 69.71 | -0.43% | 6,605 |
| Dec 11, 2025 | 70.71 | 70.98 | 70.66 | 70.90 | 70.01 | 0.60% | 10,884 |
| Dec 10, 2025 | 70.02 | 70.57 | 69.88 | 70.47 | 69.60 | 0.53% | 2,535 |
| Dec 9, 2025 | 70.45 | 70.45 | 70.03 | 70.10 | 69.23 | -0.34% | 4,182 |
| Dec 8, 2025 | 70.60 | 70.61 | 70.35 | 70.35 | 69.47 | -0.38% | 3,144 |
| Dec 5, 2025 | 70.83 | 70.88 | 70.61 | 70.61 | 69.73 | 0.17% | 692 |
| Dec 4, 2025 | 70.67 | 70.72 | 70.49 | 70.49 | 69.62 | 0.06% | 14,387 |
| Dec 3, 2025 | 70.09 | 70.55 | 70.09 | 70.45 | 69.58 | 0.85% | 3,534 |
| Dec 2, 2025 | 69.65 | 69.86 | 69.52 | 69.86 | 68.99 | 0.05% | 6,032 |
| Dec 1, 2025 | 69.79 | 70.07 | 69.79 | 69.82 | 68.95 | -0.45% | 17,205 |
| Nov 28, 2025 | 69.57 | 70.14 | 69.57 | 70.14 | 69.26 | 1.36% | 1,416 |
| Nov 26, 2025 | 68.79 | 69.31 | 68.78 | 69.19 | 68.33 | 1.14% | 5,485 |
| Nov 25, 2025 | 67.79 | 68.42 | 67.79 | 68.42 | 67.57 | 1.55% | 15,047 |
| Nov 24, 2025 | 67.00 | 67.40 | 67.00 | 67.37 | 66.54 | 0.44% | 5,087 |
| Nov 21, 2025 | 66.57 | 67.17 | 66.45 | 67.08 | 66.25 | 1.56% | 4,741 |
| Nov 20, 2025 | 67.15 | 67.25 | 66.05 | 66.05 | 65.23 | -1.21% | 3,116 |
| Nov 19, 2025 | 66.86 | 67.04 | 66.76 | 66.86 | 66.03 | -0.30% | 6,316 |
| Nov 18, 2025 | 66.99 | 67.22 | 66.83 | 67.06 | 66.23 | -0.48% | 11,757 |
| Nov 17, 2025 | 67.75 | 67.89 | 67.19 | 67.38 | 66.54 | -0.92% | 6,943 |
| Nov 14, 2025 | 67.46 | 68.13 | 67.46 | 68.01 | 67.16 | -0.48% | 7,955 |
| Nov 13, 2025 | 68.74 | 68.84 | 68.33 | 68.33 | 67.48 | -0.47% | 3,033 |
| Nov 12, 2025 | 68.64 | 68.68 | 68.58 | 68.66 | 67.80 | 0.04% | 1,454 |
| Nov 11, 2025 | 68.56 | 68.71 | 68.56 | 68.63 | 67.78 | 0.33% | 4,230 |
| Nov 10, 2025 | 68.14 | 68.41 | 67.99 | 68.41 | 67.56 | 0.61% | 22,799 |
| Nov 7, 2025 | 67.32 | 68.01 | 67.32 | 67.99 | 67.15 | 0.71% | 5,147 |
| Nov 6, 2025 | 67.73 | 67.73 | 67.30 | 67.52 | 66.68 | -0.45% | 8,945 |
| Nov 5, 2025 | 67.66 | 67.83 | 67.62 | 67.82 | 66.98 | 0.54% | 2,264 |
| Nov 4, 2025 | 67.78 | 67.80 | 67.44 | 67.46 | 66.62 | -2.04% | 3,342 |