WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
63.49
+0.03 (0.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 63.49 | 63.49 | 63.49 | 63.49 | - | 0.05% | 1,670 |
| Apr 24, 2025 | 62.83 | 63.47 | 62.83 | 63.46 | 63.46 | 1.84% | 12,051 |
| Apr 23, 2025 | 62.84 | 62.84 | 62.29 | 62.31 | 62.31 | 0.11% | 3,637 |
| Apr 22, 2025 | 61.89 | 62.50 | 61.89 | 62.24 | 62.24 | 1.40% | 9,135 |
| Apr 21, 2025 | 61.96 | 61.96 | 60.93 | 61.39 | 61.39 | -0.30% | 11,100 |
| Apr 17, 2025 | 61.32 | 61.90 | 61.29 | 61.57 | 61.57 | 1.16% | 9,041 |
| Apr 16, 2025 | 60.94 | 61.39 | 60.69 | 60.86 | 60.86 | 0.10% | 15,732 |
| Apr 15, 2025 | 60.81 | 61.08 | 60.70 | 60.80 | 60.80 | 0.99% | 15,345 |
| Apr 14, 2025 | 59.82 | 60.44 | 59.76 | 60.20 | 60.20 | 1.02% | 4,760 |
| Apr 11, 2025 | 58.42 | 59.60 | 58.42 | 59.60 | 59.60 | 2.60% | 6,069 |
| Apr 10, 2025 | 58.22 | 58.22 | 57.25 | 58.09 | 58.09 | -1.03% | 6,265 |
| Apr 9, 2025 | 55.28 | 60.50 | 54.76 | 58.70 | 58.70 | 6.74% | 13,510 |
| Apr 8, 2025 | 56.84 | 56.84 | 54.55 | 54.99 | 54.99 | -0.11% | 9,164 |
| Apr 7, 2025 | 54.67 | 56.92 | 54.43 | 55.05 | 55.05 | -2.22% | 6,535 |
| Apr 4, 2025 | 57.98 | 57.98 | 56.27 | 56.30 | 56.30 | -6.82% | 52,187 |
| Apr 3, 2025 | 60.94 | 61.04 | 60.33 | 60.42 | 60.42 | -1.24% | 6,805 |
| Apr 2, 2025 | 60.56 | 61.22 | 60.51 | 61.18 | 61.18 | 0.46% | 12,396 |
| Apr 1, 2025 | 61.16 | 61.16 | 60.87 | 60.90 | 60.90 | -0.10% | 6,336 |
| Mar 31, 2025 | 60.62 | 60.96 | 60.55 | 60.96 | 60.96 | -1.32% | 9,918 |
| Mar 28, 2025 | 62.02 | 62.02 | 61.74 | 61.78 | 61.78 | -0.26% | 5,364 |
| 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 |