WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
61.78
-0.17 (-0.27%)
Mar 28, 2025, 3:59 PM EDT - Market closed
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 62.02 | 62.02 | 61.82 | 61.87 | - | -0.12% | 2,859 |
| Mar 27, 2025 | 61.86 | 62.15 | 61.86 | 61.94 | 61.94 | -0.06% | 20,761 |
| Mar 26, 2025 | 62.50 | 62.50 | 61.80 | 61.98 | 61.98 | -1.10% | 3,182 |
| Mar 25, 2025 | 62.79 | 62.99 | 62.62 | 62.66 | 62.42 | 0.48% | 14,382 |
| Mar 24, 2025 | 62.28 | 62.37 | 62.07 | 62.37 | 62.12 | 0.34% | 12,894 |
| Mar 21, 2025 | 62.16 | 62.26 | 62.10 | 62.16 | 61.92 | -0.90% | 14,574 |
| Mar 20, 2025 | 62.24 | 62.76 | 62.24 | 62.72 | 62.48 | -0.78% | 25,006 |
| Mar 19, 2025 | 62.83 | 63.43 | 62.83 | 63.21 | 62.97 | 0.33% | 8,984 |
| Mar 18, 2025 | 62.89 | 63.05 | 62.69 | 63.01 | 62.76 | 0.49% | 14,471 |
| Mar 17, 2025 | 62.19 | 62.85 | 62.19 | 62.70 | 62.45 | 1.09% | 3,947 |
| Mar 14, 2025 | 61.51 | 62.02 | 61.51 | 62.02 | 61.78 | 2.31% | 16,551 |
| Mar 13, 2025 | 60.77 | 60.83 | 60.47 | 60.61 | 60.38 | -0.65% | 4,876 |
| Mar 12, 2025 | 61.14 | 61.19 | 60.92 | 61.01 | 60.78 | 0.16% | 3,699 |
| Mar 11, 2025 | 60.95 | 61.13 | 60.47 | 60.91 | 60.68 | 0.38% | 10,804 |
| Mar 10, 2025 | 61.18 | 61.18 | 60.26 | 60.68 | 60.45 | -2.17% | 4,747 |
| Mar 7, 2025 | 61.06 | 62.03 | 61.06 | 62.03 | 61.79 | 2.31% | 6,922 |
| Mar 6, 2025 | 61.01 | 61.20 | 60.62 | 60.62 | 60.39 | -0.87% | 15,397 |
| Mar 5, 2025 | 60.51 | 61.21 | 60.51 | 61.15 | 60.92 | 2.75% | 28,369 |
| Mar 4, 2025 | 58.68 | 59.75 | 58.36 | 59.52 | 59.29 | -0.07% | 11,702 |
| Mar 3, 2025 | 59.96 | 60.12 | 59.30 | 59.56 | 59.33 | 0.97% | 4,149 |
| Feb 28, 2025 | 59.25 | 59.25 | 58.56 | 58.99 | 58.76 | -0.48% | 2,520 |
| Feb 27, 2025 | 59.76 | 59.76 | 59.27 | 59.27 | 59.04 | -1.64% | 1,439 |
| Feb 26, 2025 | 60.65 | 60.65 | 60.19 | 60.26 | 60.03 | -0.33% | 698 |
| Feb 25, 2025 | 60.28 | 60.47 | 60.22 | 60.46 | 60.23 | 0.90% | 1,075 |
| Feb 24, 2025 | 60.21 | 60.22 | 59.92 | 59.92 | 59.69 | 0.03% | 11,507 |
| Feb 21, 2025 | 60.24 | 60.28 | 59.85 | 59.91 | 59.68 | -0.30% | 20,769 |
| Feb 20, 2025 | 59.93 | 60.09 | 59.82 | 60.09 | 59.85 | 0.43% | 6,477 |
| Feb 19, 2025 | 59.83 | 59.90 | 59.70 | 59.83 | 59.59 | -0.76% | 8,337 |
| Feb 18, 2025 | 60.27 | 60.30 | 60.24 | 60.28 | 60.05 | 0.08% | 1,198 |
| Feb 14, 2025 | 60.44 | 60.44 | 60.20 | 60.23 | 60.00 | 0.69% | 4,900 |
| Feb 13, 2025 | 59.40 | 59.82 | 59.18 | 59.82 | 59.59 | 1.00% | 7,528 |
| Feb 12, 2025 | 58.75 | 59.31 | 58.75 | 59.22 | 59.00 | 0.43% | 6,631 |
| Feb 11, 2025 | 58.74 | 58.97 | 58.73 | 58.97 | 58.74 | 0.71% | 6,316 |
| Feb 10, 2025 | 58.45 | 58.60 | 58.45 | 58.56 | 58.33 | 0.72% | 5,694 |
| Feb 7, 2025 | 58.77 | 58.77 | 58.14 | 58.14 | 57.92 | -0.92% | 4,491 |
| Feb 6, 2025 | 58.57 | 58.75 | 58.54 | 58.68 | 58.45 | 0.16% | 20,728 |
| Feb 5, 2025 | 58.34 | 58.62 | 58.34 | 58.59 | 58.36 | 0.84% | 8,944 |
| Feb 4, 2025 | 57.74 | 58.13 | 57.74 | 58.10 | 57.87 | 1.23% | 3,917 |
| Feb 3, 2025 | 57.02 | 57.55 | 56.88 | 57.39 | 57.17 | -1.26% | 4,502 |
| Jan 31, 2025 | 58.33 | 58.77 | 58.10 | 58.12 | 57.90 | -0.37% | 5,615 |
| Jan 30, 2025 | 58.47 | 58.63 | 58.22 | 58.34 | 58.12 | 0.93% | 12,007 |
| Jan 29, 2025 | 57.76 | 57.92 | 57.62 | 57.81 | 57.58 | 0.18% | 3,774 |
| Jan 28, 2025 | 57.74 | 57.74 | 57.44 | 57.70 | 57.48 | 0.31% | 12,099 |
| Jan 27, 2025 | 57.50 | 57.67 | 57.42 | 57.53 | 57.31 | 0.15% | 9,148 |
| Jan 24, 2025 | 57.48 | 57.58 | 57.41 | 57.44 | 57.22 | 0.46% | 15,645 |
| Jan 23, 2025 | 56.96 | 57.22 | 56.94 | 57.18 | 56.96 | 0.47% | 25,624 |
| Jan 22, 2025 | 57.26 | 57.26 | 56.91 | 56.91 | 56.69 | -0.65% | 2,651 |
| Jan 21, 2025 | 56.96 | 57.31 | 56.90 | 57.28 | 57.06 | 2.19% | 5,752 |
| Jan 17, 2025 | 56.07 | 56.34 | 56.03 | 56.05 | 55.83 | -0.12% | 10,712 |
| Jan 16, 2025 | 55.79 | 56.22 | 55.78 | 56.12 | 55.90 | 0.48% | 58,297 |