WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
75.04
-0.43 (-0.57%)
Apr 28, 2026, 1:10 PM EDT - Market open
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.21 | 75.25 | 75.21 | 75.25 | - | -0.30% | 3,448 |
| Apr 27, 2026 | 75.78 | 75.78 | 75.47 | 75.47 | 75.47 | -0.38% | 5,383 |
| Apr 24, 2026 | 75.68 | 75.91 | 75.68 | 75.76 | 75.76 | 0.22% | 6,653 |
| Apr 23, 2026 | 75.96 | 76.14 | 75.09 | 75.59 | 75.59 | -1.20% | 15,880 |
| Apr 22, 2026 | 76.80 | 76.80 | 76.41 | 76.51 | 76.51 | 0.45% | 4,582 |
| Apr 21, 2026 | 77.33 | 77.33 | 76.17 | 76.17 | 76.17 | -1.48% | 8,805 |
| Apr 20, 2026 | 77.27 | 77.31 | 77.09 | 77.31 | 77.31 | -0.30% | 3,203 |
| Apr 17, 2026 | 77.84 | 77.93 | 77.55 | 77.55 | 77.55 | 1.16% | 2,457 |
| Apr 16, 2026 | 77.17 | 77.17 | 76.51 | 76.66 | 76.66 | -0.05% | 8,227 |
| Apr 15, 2026 | 76.60 | 76.70 | 76.41 | 76.70 | 76.70 | -0.32% | 2,200 |
| Apr 14, 2026 | 76.88 | 76.99 | 76.88 | 76.95 | 76.95 | 0.66% | 968 |
| Apr 13, 2026 | 75.21 | 76.44 | 75.21 | 76.44 | 76.44 | 1.05% | 4,941 |
| Apr 10, 2026 | 75.95 | 75.95 | 75.32 | 75.65 | 75.65 | 0.45% | 3,834 |
| Apr 9, 2026 | 74.90 | 75.70 | 74.72 | 75.31 | 75.31 | 0.18% | 18,417 |
| Apr 8, 2026 | 75.22 | 75.31 | 74.75 | 75.18 | 75.17 | 3.18% | 14,497 |
| Apr 7, 2026 | 72.47 | 72.86 | 71.68 | 72.86 | 72.86 | 0.04% | 2,814 |
| Apr 6, 2026 | 72.33 | 73.08 | 72.33 | 72.83 | 72.83 | 0.89% | 5,587 |
| Apr 2, 2026 | 71.15 | 72.28 | 71.15 | 72.19 | 72.19 | -0.47% | 5,002 |
| Apr 1, 2026 | 72.88 | 72.91 | 72.18 | 72.53 | 72.53 | 1.11% | 2,269 |
| Mar 31, 2026 | 70.68 | 71.73 | 70.23 | 71.73 | 71.73 | 3.45% | 4,930 |
| Mar 30, 2026 | 69.33 | 69.77 | 69.02 | 69.34 | 69.34 | 0.41% | 6,025 |
| Mar 27, 2026 | 69.65 | 69.89 | 69.00 | 69.06 | 69.06 | -1.41% | 7,511 |
| Mar 26, 2026 | 70.55 | 70.82 | 70.05 | 70.05 | 70.05 | -1.43% | 5,802 |
| Mar 25, 2026 | 71.35 | 71.35 | 71.00 | 71.06 | 71.03 | 1.15% | 5,184 |
| Mar 24, 2026 | 70.08 | 70.72 | 69.99 | 70.26 | 70.23 | -0.30% | 7,222 |
| Mar 23, 2026 | 70.33 | 71.19 | 70.26 | 70.47 | 70.44 | 1.32% | 5,054 |
| Mar 20, 2026 | 70.95 | 70.95 | 69.22 | 69.56 | 69.53 | -2.92% | 14,414 |
| Mar 19, 2026 | 70.61 | 72.05 | 70.61 | 71.64 | 71.61 | 0.26% | 6,772 |
| Mar 18, 2026 | 72.41 | 72.41 | 71.45 | 71.46 | 71.43 | -1.43% | 5,072 |
| Mar 17, 2026 | 72.55 | 72.55 | 72.35 | 72.50 | 72.47 | 0.69% | 2,206 |
| Mar 16, 2026 | 71.83 | 72.10 | 71.83 | 72.00 | 71.97 | 1.37% | 2,569 |
| Mar 13, 2026 | 71.93 | 71.93 | 71.01 | 71.03 | 70.99 | -2.32% | 3,691 |
| Mar 12, 2026 | 72.89 | 72.94 | 72.72 | 72.72 | 72.68 | -1.35% | 10,604 |
| Mar 11, 2026 | 73.41 | 73.72 | 73.33 | 73.71 | 73.68 | 0.07% | 4,784 |
| Mar 10, 2026 | 74.38 | 74.83 | 73.61 | 73.66 | 73.62 | 0.02% | 19,421 |
| Mar 9, 2026 | 72.23 | 73.98 | 72.02 | 73.64 | 73.61 | -0.67% | 26,648 |
| Mar 6, 2026 | 73.35 | 74.26 | 73.35 | 74.13 | 74.10 | 0.01% | 2,953 |
| Mar 5, 2026 | 74.34 | 74.59 | 73.43 | 74.12 | 74.09 | -1.59% | 13,256 |
| Mar 4, 2026 | 74.78 | 75.32 | 74.58 | 75.32 | 75.29 | 1.50% | 4,182 |
| Mar 3, 2026 | 73.48 | 74.52 | 72.78 | 74.21 | 74.18 | -2.89% | 32,549 |
| Mar 2, 2026 | 76.66 | 76.73 | 76.14 | 76.42 | 76.38 | -1.62% | 7,087 |
| Feb 27, 2026 | 77.87 | 78.07 | 77.63 | 77.68 | 77.64 | -0.41% | 10,407 |
| Feb 26, 2026 | 77.68 | 77.99 | 77.52 | 77.99 | 77.96 | 0.21% | 4,390 |
| Feb 25, 2026 | 77.42 | 77.84 | 77.42 | 77.83 | 77.80 | 0.80% | 2,334 |
| Feb 24, 2026 | 77.05 | 77.33 | 77.05 | 77.22 | 77.18 | 0.59% | 9,599 |
| Feb 23, 2026 | 77.14 | 77.14 | 76.67 | 76.76 | 76.73 | -0.71% | 8,466 |
| Feb 20, 2026 | 76.77 | 77.43 | 76.73 | 77.31 | 77.28 | 1.00% | 8,181 |
| Feb 19, 2026 | 76.17 | 76.55 | 76.15 | 76.55 | 76.51 | 0.07% | 2,526 |
| Feb 18, 2026 | 76.49 | 76.83 | 76.30 | 76.49 | 76.46 | 0.14% | 11,282 |
| Feb 17, 2026 | 75.54 | 76.38 | 75.38 | 76.38 | 76.35 | 0.25% | 6,601 |