WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
57.17
+0.13 (0.22%)
Nov 22, 2024, 3:24 PM EST - Market closed
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 56.86 | 57.26 | 56.86 | 57.18 | 57.18 | 0.24% | 5,286 |
| Nov 21, 2024 | 56.90 | 57.07 | 56.73 | 57.04 | 57.04 | -0.46% | 27,968 |
| Nov 20, 2024 | 57.22 | 57.32 | 57.09 | 57.30 | 57.30 | -0.73% | 22,890 |
| Nov 19, 2024 | 57.28 | 57.73 | 57.28 | 57.73 | 57.73 | -0.14% | 11,743 |
| Nov 18, 2024 | 57.53 | 57.89 | 57.53 | 57.81 | 57.81 | 0.23% | 19,917 |
| Nov 15, 2024 | 57.79 | 57.85 | 57.59 | 57.67 | 57.67 | 0.37% | 4,761 |
| Nov 14, 2024 | 57.73 | 57.90 | 57.46 | 57.46 | 57.46 | 0.29% | 16,783 |
| Nov 13, 2024 | 57.54 | 57.54 | 57.25 | 57.30 | 57.30 | -0.65% | 3,860 |
| Nov 12, 2024 | 58.21 | 58.21 | 57.36 | 57.67 | 57.67 | -2.15% | 17,444 |
| Nov 11, 2024 | 59.10 | 59.10 | 58.86 | 58.94 | 58.94 | 0.10% | 8,116 |
| Nov 8, 2024 | 59.06 | 59.06 | 58.58 | 58.88 | 58.88 | -1.31% | 4,064 |
| Nov 7, 2024 | 59.47 | 59.71 | 59.41 | 59.67 | 59.67 | 2.27% | 5,724 |
| Nov 6, 2024 | 57.98 | 58.50 | 57.98 | 58.34 | 58.34 | -1.70% | 9,564 |
| Nov 5, 2024 | 59.10 | 59.35 | 59.10 | 59.35 | 59.35 | 0.83% | 2,157 |
| Nov 4, 2024 | 59.24 | 59.31 | 58.86 | 58.86 | 58.86 | -0.11% | 4,667 |
| Nov 1, 2024 | 59.01 | 59.01 | 58.92 | 58.92 | 58.92 | -0.34% | 2,527 |
| Oct 31, 2024 | 59.42 | 59.47 | 58.93 | 59.12 | 59.12 | -0.80% | 39,885 |
| Oct 30, 2024 | 59.55 | 60.21 | 59.55 | 59.60 | 59.60 | -0.07% | 3,640 |
| Oct 29, 2024 | 59.62 | 59.74 | 59.60 | 59.64 | 59.64 | -0.95% | 5,624 |
| Oct 28, 2024 | 59.96 | 60.36 | 59.96 | 60.21 | 60.21 | 0.72% | 7,131 |
| Oct 25, 2024 | 60.12 | 60.22 | 59.72 | 59.78 | 59.78 | -0.53% | 2,853 |
| Oct 24, 2024 | 60.31 | 60.31 | 59.89 | 60.10 | 60.10 | 0.25% | 9,840 |
| Oct 23, 2024 | 60.27 | 60.27 | 59.84 | 59.95 | 59.95 | -1.55% | 2,227 |
| Oct 22, 2024 | 60.67 | 60.96 | 60.67 | 60.89 | 60.89 | 0.33% | 2,066 |
| Oct 21, 2024 | 61.21 | 61.21 | 60.69 | 60.69 | 60.69 | -1.61% | 4,333 |
| Oct 18, 2024 | 61.57 | 61.69 | 61.56 | 61.68 | 61.68 | 0.71% | 6,605 |
| Oct 17, 2024 | 61.38 | 61.38 | 61.25 | 61.25 | 61.25 | -0.09% | 288 |
| Oct 16, 2024 | 61.30 | 61.37 | 61.24 | 61.30 | 61.30 | 0.55% | 6,369 |
| Oct 15, 2024 | 61.29 | 61.34 | 60.95 | 60.96 | 60.96 | -0.48% | 17,688 |
| Oct 14, 2024 | 60.91 | 61.28 | 60.91 | 61.26 | 61.26 | -0.26% | 12,248 |
| Oct 11, 2024 | 61.34 | 61.51 | 61.28 | 61.42 | 61.42 | 0.51% | 7,248 |
| Oct 10, 2024 | 60.97 | 61.11 | 60.95 | 61.11 | 61.11 | -0.52% | 1,732 |
| Oct 9, 2024 | 61.30 | 61.46 | 61.25 | 61.43 | 61.43 | 0.08% | 3,573 |
| Oct 8, 2024 | 61.32 | 61.38 | 61.19 | 61.38 | 61.38 | -0.25% | 9,419 |
| Oct 7, 2024 | 61.79 | 61.81 | 61.34 | 61.54 | 61.54 | -1.04% | 6,821 |
| Oct 4, 2024 | 61.81 | 62.18 | 61.76 | 62.18 | 62.18 | 1.23% | 6,208 |
| Oct 3, 2024 | 61.57 | 61.71 | 61.42 | 61.43 | 61.43 | -1.31% | 6,120 |
| Oct 2, 2024 | 62.30 | 62.36 | 62.21 | 62.25 | 62.25 | -0.72% | 7,725 |
| Oct 1, 2024 | 62.65 | 62.88 | 62.45 | 62.70 | 62.70 | -1.26% | 6,415 |
| Sep 30, 2024 | 63.57 | 63.58 | 63.17 | 63.50 | 63.50 | -0.38% | 5,720 |
| Sep 27, 2024 | 63.97 | 64.05 | 63.68 | 63.74 | 63.74 | - | 8,247 |
| Sep 26, 2024 | 63.47 | 63.82 | 63.47 | 63.74 | 63.74 | 2.57% | 58,633 |
| Sep 25, 2024 | 62.83 | 63.03 | 62.14 | 62.14 | 62.14 | -1.61% | 5,983 |
| Sep 24, 2024 | 62.96 | 63.17 | 62.96 | 63.16 | 62.71 | 0.33% | 4,070 |
| Sep 23, 2024 | 62.75 | 62.98 | 62.75 | 62.95 | 62.50 | 0.35% | 4,543 |
| Sep 20, 2024 | 62.99 | 62.99 | 62.67 | 62.73 | 62.29 | -1.62% | 11,926 |
| Sep 19, 2024 | 63.48 | 63.90 | 63.46 | 63.77 | 63.32 | 1.94% | 10,118 |
| Sep 18, 2024 | 62.51 | 63.40 | 62.45 | 62.55 | 62.11 | 0.11% | 7,292 |
| Sep 17, 2024 | 62.75 | 62.76 | 62.33 | 62.48 | 62.04 | -0.51% | 16,034 |
| Sep 16, 2024 | 62.39 | 62.80 | 62.39 | 62.80 | 62.36 | 0.83% | 6,501 |
| Sep 13, 2024 | 62.13 | 62.39 | 62.13 | 62.29 | 61.85 | 0.98% | 29,988 |
| Sep 12, 2024 | 61.15 | 61.73 | 61.15 | 61.69 | 61.25 | 0.63% | 30,231 |
| Sep 11, 2024 | 60.90 | 61.30 | 60.52 | 61.30 | 60.86 | 0.24% | 10,990 |
| Sep 10, 2024 | 61.13 | 61.15 | 60.72 | 61.15 | 60.72 | -0.21% | 2,893 |
| Sep 9, 2024 | 61.19 | 61.51 | 61.17 | 61.28 | 60.84 | 0.57% | 5,016 |
| Sep 6, 2024 | 61.88 | 61.88 | 60.82 | 60.93 | 60.50 | -1.66% | 32,310 |
| Sep 5, 2024 | 62.14 | 62.14 | 61.81 | 61.96 | 61.52 | -0.12% | 7,778 |
| Sep 4, 2024 | 61.94 | 62.03 | 61.94 | 62.03 | 61.59 | 0.62% | 3,043 |
| Sep 3, 2024 | 62.55 | 62.55 | 61.65 | 61.65 | 61.22 | -3.14% | 1,385 |
| Aug 30, 2024 | 63.52 | 63.66 | 63.44 | 63.65 | 63.20 | 0.18% | 14,753 |
| Aug 29, 2024 | 63.52 | 63.72 | 63.32 | 63.54 | 63.09 | 0.55% | 23,381 |
| Aug 28, 2024 | 63.50 | 63.52 | 63.15 | 63.19 | 62.74 | -1.27% | 22,676 |
| Aug 27, 2024 | 63.73 | 64.10 | 63.73 | 64.00 | 63.55 | 0.44% | 2,178 |
| Aug 26, 2024 | 63.77 | 63.88 | 63.62 | 63.72 | 63.27 | -0.32% | 10,014 |
| Aug 23, 2024 | 63.44 | 63.92 | 63.44 | 63.92 | 63.47 | 2.08% | 4,476 |
| Aug 22, 2024 | 63.30 | 63.30 | 62.61 | 62.62 | 62.18 | -0.88% | 8,869 |
| Aug 21, 2024 | 62.69 | 63.28 | 62.69 | 63.17 | 62.73 | 1.22% | 11,289 |
| Aug 20, 2024 | 62.51 | 62.51 | 62.24 | 62.42 | 61.97 | -0.51% | 12,320 |
| Aug 19, 2024 | 62.35 | 62.78 | 62.35 | 62.74 | 62.29 | 1.48% | 2,543 |
| Aug 16, 2024 | 61.53 | 61.84 | 61.53 | 61.82 | 61.38 | 0.25% | 6,364 |
| Aug 15, 2024 | 61.63 | 61.76 | 61.47 | 61.67 | 61.23 | 0.83% | 17,262 |
| Aug 14, 2024 | 61.15 | 61.17 | 61.00 | 61.16 | 60.72 | 0.41% | 4,613 |
| Aug 13, 2024 | 60.33 | 60.93 | 60.33 | 60.91 | 60.48 | 1.17% | 7,057 |
| Aug 12, 2024 | 60.38 | 60.43 | 60.20 | 60.21 | 59.78 | -0.01% | 7,248 |
| Aug 9, 2024 | 59.87 | 60.21 | 59.84 | 60.21 | 59.78 | 0.63% | 5,772 |
| Aug 8, 2024 | 59.41 | 59.87 | 59.41 | 59.83 | 59.41 | 0.92% | 5,313 |
| Aug 7, 2024 | 60.00 | 60.03 | 59.26 | 59.29 | 58.87 | 0.19% | 9,209 |
| Aug 6, 2024 | 58.48 | 59.40 | 58.48 | 59.18 | 58.75 | 0.35% | 15,575 |
| Aug 5, 2024 | 58.10 | 59.17 | 57.98 | 58.97 | 58.55 | -2.87% | 12,373 |
| Aug 2, 2024 | 60.76 | 60.76 | 60.42 | 60.72 | 60.28 | -0.50% | 8,610 |
| Aug 1, 2024 | 62.27 | 62.31 | 60.88 | 61.02 | 60.59 | -2.41% | 21,625 |
| Jul 31, 2024 | 62.46 | 62.68 | 62.36 | 62.53 | 62.08 | 0.68% | 7,844 |
| Jul 30, 2024 | 62.14 | 62.14 | 61.93 | 62.10 | 61.66 | 0.57% | 1,822 |
| Jul 29, 2024 | 62.00 | 62.00 | 61.73 | 61.75 | 61.31 | -0.82% | 1,601 |
| Jul 26, 2024 | 61.98 | 62.39 | 61.98 | 62.26 | 61.82 | 1.85% | 14,887 |
| Jul 25, 2024 | 61.08 | 61.67 | 60.94 | 61.13 | 60.70 | -0.38% | 8,678 |
| Jul 24, 2024 | 62.05 | 62.05 | 61.36 | 61.36 | 60.93 | -1.23% | 14,650 |
| Jul 23, 2024 | 62.26 | 62.30 | 62.13 | 62.13 | 61.69 | -1.28% | 11,930 |
| Jul 22, 2024 | 62.80 | 62.94 | 62.66 | 62.94 | 62.49 | 0.79% | 1,972 |
| Jul 19, 2024 | 62.44 | 62.45 | 62.30 | 62.44 | 62.00 | -0.68% | 2,521 |
| Jul 18, 2024 | 63.40 | 63.43 | 62.86 | 62.87 | 62.42 | -0.19% | 27,174 |
| Jul 17, 2024 | 62.90 | 63.09 | 62.89 | 62.99 | 62.54 | -0.43% | 3,738 |
| Jul 16, 2024 | 62.53 | 63.30 | 62.53 | 63.26 | 62.81 | 1.12% | 10,372 |
| Jul 15, 2024 | 62.73 | 62.87 | 62.51 | 62.56 | 62.12 | -0.71% | 6,205 |
| Jul 12, 2024 | 63.14 | 63.18 | 63.01 | 63.01 | 62.56 | 0.84% | 8,481 |
| Jul 11, 2024 | 62.14 | 62.53 | 62.14 | 62.48 | 62.04 | 1.17% | 5,343 |
| Jul 10, 2024 | 61.47 | 61.76 | 61.36 | 61.76 | 61.32 | 0.95% | 3,296 |
| Jul 9, 2024 | 61.19 | 61.19 | 60.96 | 61.18 | 60.74 | -0.69% | 52,755 |
| Jul 8, 2024 | 61.86 | 61.92 | 61.59 | 61.60 | 61.16 | -0.60% | 3,164 |
| Jul 5, 2024 | 62.14 | 62.14 | 61.74 | 61.97 | 61.53 | 1.60% | 4,568 |