WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
75.10
+0.19 (0.25%)
Sep 25, 2026, 4:00 PM EDT - Market closed
DFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 74.93 | 75.39 | 74.86 | 75.10 | 75.10 | -0.43% | 18,126 |
| Sep 24, 2026 | 75.51 | 75.63 | 75.12 | 75.42 | 75.42 | -0.28% | 1,879 |
| Sep 23, 2026 | 76.02 | 76.02 | 75.63 | 75.63 | 75.63 | -1.82% | 696 |
| Sep 22, 2026 | 76.82 | 77.03 | 76.82 | 77.03 | 77.03 | 0.28% | 1,651 |
| Sep 21, 2026 | 76.79 | 76.84 | 76.72 | 76.82 | 76.82 | 0.99% | 7,575 |
| Sep 18, 2026 | 75.89 | 76.06 | 75.89 | 76.06 | 76.06 | -0.66% | 5,287 |
| Sep 17, 2026 | 76.83 | 76.83 | 76.49 | 76.57 | 76.57 | 0.73% | 2,237 |
| Sep 16, 2026 | 76.37 | 76.52 | 75.98 | 76.01 | 76.01 | 0.19% | 21,307 |
| Sep 15, 2026 | 75.82 | 76.05 | 75.75 | 75.87 | 75.87 | 0.01% | 3,101 |
| Sep 14, 2026 | 75.72 | 76.16 | 75.59 | 75.86 | 75.86 | -0.80% | 3,995 |
| Sep 11, 2026 | 76.69 | 76.69 | 76.48 | 76.48 | 76.48 | 0.54% | 668 |
| Sep 10, 2026 | 76.43 | 76.43 | 76.06 | 76.06 | 76.06 | -1.12% | 524 |
| Sep 9, 2026 | 77.14 | 77.14 | 76.93 | 76.93 | 76.93 | -0.39% | 2,977 |
| Sep 8, 2026 | 77.79 | 77.79 | 77.23 | 77.23 | 77.23 | -1.23% | 11,833 |
| Sep 4, 2026 | 77.74 | 78.19 | 77.74 | 78.19 | 78.19 | 0.39% | 18,979 |
| Sep 3, 2026 | 77.60 | 77.89 | 77.37 | 77.89 | 77.89 | 1.34% | 2,068 |
| Sep 2, 2026 | 76.83 | 76.90 | 76.59 | 76.86 | 76.86 | -0.13% | 7,175 |
| Sep 1, 2026 | 77.46 | 77.48 | 76.82 | 76.96 | 76.96 | -1.14% | 4,265 |
| Aug 31, 2026 | 77.96 | 77.96 | 77.64 | 77.84 | 77.84 | -0.02% | 6,774 |
| Aug 28, 2026 | 78.29 | 78.29 | 77.77 | 77.86 | 77.86 | -0.22% | 3,095 |
| Aug 27, 2026 | 77.88 | 78.06 | 77.88 | 78.03 | 78.03 | 0.15% | 5,906 |
| Aug 26, 2026 | 78.34 | 78.34 | 77.92 | 77.92 | 77.91 | -0.24% | 1,697 |
| Aug 25, 2026 | 78.07 | 78.27 | 77.96 | 78.10 | 78.10 | 0.71% | 32,791 |
| 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 |