WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
74.67
-1.57 (-2.05%)
Jun 5, 2026, 4:00 PM EDT - Market closed
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 76.00 | 76.00 | 74.39 | 74.67 | 74.67 | -2.05% | 3,545 |
| Jun 4, 2026 | 75.98 | 76.26 | 75.98 | 76.24 | 76.24 | 0.94% | 3,605 |
| Jun 3, 2026 | 75.65 | 75.69 | 75.40 | 75.53 | 75.53 | -1.08% | 6,630 |
| Jun 2, 2026 | 76.45 | 76.45 | 76.07 | 76.35 | 76.35 | -0.35% | 12,929 |
| Jun 1, 2026 | 76.37 | 76.70 | 76.02 | 76.62 | 76.62 | -0.83% | 3,888 |
| May 29, 2026 | 77.24 | 77.74 | 77.22 | 77.26 | 77.26 | 0.30% | 6,956 |
| May 28, 2026 | 76.76 | 77.08 | 76.69 | 77.03 | 77.03 | -0.09% | 3,463 |
| May 27, 2026 | 77.43 | 77.43 | 77.05 | 77.10 | 77.10 | -0.35% | 2,671 |
| May 26, 2026 | 77.29 | 77.37 | 77.16 | 77.37 | 77.37 | 1.36% | 5,720 |
| May 22, 2026 | 76.75 | 76.75 | 76.31 | 76.33 | 76.33 | -0.89% | 4,764 |
| May 21, 2026 | 76.33 | 77.19 | 76.33 | 77.02 | 77.02 | 0.46% | 3,097 |
| May 20, 2026 | 75.56 | 76.80 | 75.55 | 76.67 | 76.67 | 1.96% | 10,197 |
| May 19, 2026 | 75.43 | 75.43 | 75.20 | 75.20 | 75.20 | -1.05% | 4,031 |
| May 18, 2026 | 75.76 | 75.99 | 75.39 | 75.99 | 75.99 | 0.86% | 5,540 |
| May 15, 2026 | 75.15 | 75.37 | 75.04 | 75.34 | 75.34 | -1.55% | 2,289 |
| May 14, 2026 | 76.69 | 76.97 | 76.53 | 76.53 | 76.53 | -0.20% | 4,754 |
| May 13, 2026 | 75.92 | 76.69 | 75.92 | 76.69 | 76.68 | 0.41% | 1,602 |
| May 12, 2026 | 76.10 | 76.37 | 75.99 | 76.37 | 76.37 | -0.97% | 4,045 |
| May 11, 2026 | 77.40 | 77.40 | 77.05 | 77.12 | 77.12 | -0.49% | 3,222 |
| May 8, 2026 | 77.05 | 77.50 | 76.97 | 77.50 | 77.50 | 1.45% | 26,886 |
| May 7, 2026 | 77.42 | 77.42 | 76.39 | 76.39 | 76.39 | -1.27% | 3,609 |
| May 6, 2026 | 77.06 | 77.37 | 77.06 | 77.37 | 77.37 | 1.83% | 13,382 |
| May 5, 2026 | 75.45 | 75.98 | 75.42 | 75.98 | 75.98 | 1.72% | 11,507 |
| May 4, 2026 | 75.46 | 75.53 | 74.46 | 74.70 | 74.69 | -1.56% | 5,397 |
| May 1, 2026 | 76.09 | 76.26 | 75.88 | 75.88 | 75.88 | -0.03% | 2,771 |
| Apr 30, 2026 | 75.19 | 75.91 | 75.11 | 75.91 | 75.91 | 2.26% | 3,386 |
| Apr 29, 2026 | 74.68 | 74.71 | 74.12 | 74.23 | 74.23 | -1.20% | 2,753 |
| Apr 28, 2026 | 75.21 | 75.25 | 74.89 | 75.13 | 75.13 | -0.45% | 4,620 |
| 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% | 3,934 |
| 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% | 2,919 |
| 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 | -1.38% | 5,802 |