WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
77.55
-0.06 (-0.08%)
Aug 24, 2026, 4:00 PM EDT - Market closed
DFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 77.57 | 77.61 | 77.53 | 77.55 | 77.55 | -0.07% | 3,616 |
| Aug 21, 2026 | 77.56 | 77.61 | 77.49 | 77.61 | 77.61 | 0.89% | 4,375 |
| Aug 20, 2026 | 76.79 | 76.96 | 76.78 | 76.92 | 76.92 | -0.59% | 6,366 |
| Aug 19, 2026 | 77.35 | 77.38 | 77.18 | 77.38 | 77.38 | 0.73% | 1,493 |
| Aug 18, 2026 | 76.86 | 76.93 | 76.82 | 76.82 | 76.82 | -0.64% | 2,003 |
| Aug 17, 2026 | 77.34 | 77.41 | 77.19 | 77.31 | 77.31 | -0.20% | 3,367 |
| Aug 14, 2026 | 77.63 | 77.63 | 77.38 | 77.47 | 77.47 | 0.59% | 3,240 |
| Aug 13, 2026 | 77.00 | 77.05 | 77.00 | 77.02 | 77.02 | 0.65% | 1,295 |
| Aug 12, 2026 | 76.78 | 76.78 | 76.43 | 76.52 | 76.52 | -0.07% | 2,318 |
| Aug 11, 2026 | 76.57 | 76.70 | 76.43 | 76.57 | 76.57 | 0.30% | 3,130 |
| Aug 10, 2026 | 76.33 | 76.39 | 76.33 | 76.34 | 76.34 | -0.62% | 5,024 |
| Aug 7, 2026 | 76.89 | 76.90 | 76.60 | 76.82 | 76.82 | 0.71% | 8,471 |
| Aug 6, 2026 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | -0.27% | 215 |
| Aug 5, 2026 | 76.51 | 76.58 | 76.07 | 76.48 | 76.48 | 0.03% | 8,412 |
| Aug 4, 2026 | 76.00 | 76.46 | 76.00 | 76.46 | 76.46 | 0.80% | 2,781 |
| Aug 3, 2026 | 75.48 | 75.86 | 75.48 | 75.86 | 75.86 | 0.51% | 4,298 |
| Jul 31, 2026 | 75.42 | 75.59 | 75.42 | 75.47 | 75.47 | -0.38% | 1,632 |
| Jul 30, 2026 | 75.39 | 75.87 | 75.39 | 75.76 | 75.76 | 1.94% | 2,446 |
| Jul 29, 2026 | 74.34 | 74.87 | 73.90 | 74.32 | 74.32 | -0.30% | 5,856 |
| Jul 28, 2026 | 74.28 | 74.55 | 74.28 | 74.55 | 74.55 | 0.33% | 1,304 |
| Jul 27, 2026 | 74.14 | 74.36 | 74.14 | 74.30 | 74.30 | -0.01% | 3,700 |
| Jul 24, 2026 | 74.36 | 74.36 | 74.20 | 74.31 | 74.31 | 0.90% | 1,073 |
| Jul 23, 2026 | 73.91 | 73.91 | 73.64 | 73.64 | 73.64 | -1.29% | 2,429 |
| Jul 22, 2026 | 74.83 | 74.83 | 74.60 | 74.60 | 74.60 | 0.40% | 3,726 |
| Jul 21, 2026 | 73.91 | 74.31 | 73.91 | 74.31 | 74.31 | 1.20% | 3,074 |
| Jul 20, 2026 | 73.87 | 73.87 | 73.35 | 73.43 | 73.43 | -1.03% | 3,290 |
| Jul 17, 2026 | 74.04 | 74.19 | 73.99 | 74.19 | 74.19 | -0.10% | 4,189 |
| Jul 16, 2026 | 74.25 | 74.39 | 74.20 | 74.27 | 74.27 | 0.05% | 6,580 |
| Jul 15, 2026 | 74.08 | 74.28 | 74.08 | 74.23 | 74.23 | 1.16% | 1,844 |
| Jul 14, 2026 | 73.45 | 73.61 | 73.23 | 73.38 | 73.38 | 0.41% | 7,348 |
| Jul 13, 2026 | 73.48 | 73.48 | 73.05 | 73.08 | 73.08 | -0.47% | 4,392 |
| Jul 10, 2026 | 73.27 | 73.52 | 73.27 | 73.43 | 73.43 | 0.14% | 9,983 |
| Jul 9, 2026 | 72.91 | 73.32 | 72.89 | 73.32 | 73.32 | 0.74% | 7,841 |
| Jul 8, 2026 | 72.76 | 73.01 | 72.37 | 72.78 | 72.78 | -0.87% | 36,644 |
| Jul 7, 2026 | 73.43 | 73.58 | 73.29 | 73.42 | 73.42 | -0.70% | 2,900 |
| Jul 6, 2026 | 73.74 | 73.94 | 73.73 | 73.94 | 73.94 | 0.92% | 8,487 |
| Jul 2, 2026 | 73.27 | 73.43 | 72.96 | 73.27 | 73.27 | 1.80% | 2,050 |
| Jul 1, 2026 | 71.83 | 72.12 | 71.83 | 71.97 | 71.97 | - | 2,274 |
| Jun 30, 2026 | 71.76 | 71.97 | 71.76 | 71.97 | 71.97 | 0.10% | 5,296 |
| Jun 29, 2026 | 72.02 | 72.02 | 71.71 | 71.90 | 71.90 | 1.00% | 15,681 |
| Jun 26, 2026 | 71.62 | 71.88 | 71.19 | 71.19 | 71.19 | -1.07% | 21,519 |
| Jun 25, 2026 | 72.21 | 72.24 | 71.96 | 71.96 | 71.96 | 0.56% | 38,707 |
| Jun 24, 2026 | 72.75 | 73.18 | 72.75 | 73.14 | 71.56 | -0.46% | 1,619 |
| Jun 23, 2026 | 73.75 | 73.75 | 73.48 | 73.48 | 71.89 | -1.30% | 1,209 |
| Jun 22, 2026 | 74.29 | 74.46 | 74.29 | 74.45 | 72.84 | -0.24% | 1,776 |
| Jun 18, 2026 | 74.67 | 74.72 | 74.52 | 74.63 | 73.02 | -0.44% | 1,655 |
| Jun 17, 2026 | 76.12 | 76.12 | 74.92 | 74.95 | 73.33 | -1.63% | 3,598 |
| Jun 16, 2026 | 76.27 | 76.27 | 76.16 | 76.20 | 74.55 | -0.41% | 2,885 |
| Jun 15, 2026 | 76.82 | 76.82 | 76.38 | 76.51 | 74.86 | -0.21% | 6,361 |
| Jun 12, 2026 | 76.21 | 76.75 | 76.13 | 76.68 | 75.02 | -0.01% | 5,059 |