WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
81.44
-0.49 (-0.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed

DFJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202580.8481.6380.8481.6381.63-0.37%19,839
Apr 24, 202581.3981.9381.3981.9381.930.10%7,935
Apr 23, 202582.6282.6981.7981.8581.85-0.81%8,725
Apr 22, 202582.8283.0182.4382.5182.511.60%15,739
Apr 21, 202581.4181.5680.9981.2181.212.05%17,952
Apr 17, 202579.6680.0379.5879.5879.580.59%9,204
Apr 16, 202579.0579.5778.9679.1179.110.29%15,374
Apr 15, 202578.6779.0978.6778.8978.89-0.04%84,602
Apr 14, 202578.3579.2478.2678.9178.911.79%18,273
Apr 11, 202576.8577.5676.3577.5377.532.58%76,111
Apr 10, 202575.3376.0074.8675.5875.58-0.15%66,203
Apr 9, 202572.8375.9672.8375.6975.693.83%47,659
Apr 8, 202573.8774.5372.3472.9072.902.78%64,732
Apr 7, 202570.6672.5770.0470.9370.93-2.35%144,849
Apr 4, 202574.2874.2872.5072.6472.64-5.38%66,549
Apr 3, 202577.2077.8476.6476.7776.77-1.79%31,894
Apr 2, 202577.7078.1777.7078.1778.17-0.80%14,395
Apr 1, 202578.6378.9378.4578.8078.80-0.59%11,302
Mar 31, 202579.1379.4478.9979.2779.27-0.73%37,256
Mar 28, 202579.9379.9379.6879.8579.85-0.52%19,990
Mar 27, 202580.4680.4980.1880.2780.27-0.36%22,781
Mar 26, 202580.5380.7580.4080.5680.56-0.41%17,348
Mar 25, 202580.6780.8980.6780.8980.870.81%6,154
Mar 24, 202580.5080.5480.0980.2480.22-0.53%20,415
Mar 21, 202580.8180.9280.6680.6780.65-0.01%8,923
Mar 20, 202580.5780.7780.5280.6880.66-0.60%16,122
Mar 19, 202580.5981.1880.4481.1781.150.80%7,545
Mar 18, 202580.0980.6680.0980.5380.51-0.13%16,666
Mar 17, 202580.2980.8480.2980.6380.610.79%87,524
Mar 14, 202579.8080.2079.6380.0079.980.38%32,609
Mar 13, 202579.6179.9279.5279.6979.670.48%118,488
Mar 12, 202578.8379.3678.7179.3179.291.30%50,107
Mar 11, 202578.7678.8278.2978.3078.28-1.27%147,535
Mar 10, 202579.3579.8879.0779.3079.28-1.16%42,374
Mar 7, 202580.0080.2379.8480.2380.210.89%26,454
Mar 6, 202579.3679.8179.3679.5279.500.60%25,016
Mar 5, 202578.5679.1278.5679.0579.031.81%29,316
Mar 4, 202577.8878.0277.4477.6477.62-0.77%49,526
Mar 3, 202578.0278.3677.9878.2478.221.65%25,048
Feb 28, 202576.7676.9876.6776.9776.95-0.47%42,946
Feb 27, 202577.3577.5777.3177.3477.320.15%13,902
Feb 26, 202577.1977.4077.1377.2377.21-0.31%22,282
Feb 25, 202577.3977.5877.2777.4777.450.86%25,505
Feb 24, 202576.8976.9976.4476.8176.79-0.20%11,499
Feb 21, 202577.0277.1376.9676.9676.94-0.70%10,566
Feb 20, 202577.4577.5377.3777.5177.490.13%23,490
Feb 19, 202577.2477.4477.1477.4177.39-0.62%12,999
Feb 18, 202577.6577.9477.6577.8977.870.44%17,128
Feb 14, 202577.7177.7277.5277.5577.53-0.02%5,605
Feb 13, 202577.0777.5777.0777.5777.551.62%10,549