WisdomTree Japan SmallCap Dividend Fund (DFJ)

DFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	99.54	99.86	98.57	99.15	99.15	-0.83%	32,416
Mar 26, 2026	100.79	101.44	99.81	99.98	99.98	-1.92%	43,866
Mar 25, 2026	102.47	102.64	101.63	101.93	101.93	1.42%	37,924
Mar 24, 2026	100.04	101.33	100.00	100.51	100.51	0.90%	91,936
Mar 23, 2026	99.72	101.03	98.67	99.61	99.61	1.47%	132,695
Mar 20, 2026	100.56	100.56	97.66	98.17	98.17	-2.61%	44,880
Mar 19, 2026	99.13	101.40	98.93	100.80	100.80	-1.03%	90,552
Mar 18, 2026	102.24	102.91	101.50	101.85	101.85	-0.23%	68,582
Mar 17, 2026	102.35	102.81	101.59	102.08	102.08	-0.30%	47,291
Mar 16, 2026	101.55	102.39	101.33	102.39	102.39	2.27%	60,592
Mar 13, 2026	101.47	101.59	100.12	100.12	100.12	-0.93%	49,242
Mar 12, 2026	101.25	101.63	100.87	101.06	101.06	-2.40%	106,311
Mar 11, 2026	103.78	104.06	102.75	103.55	103.55	-1.01%	31,584
Mar 10, 2026	104.62	106.02	103.76	104.60	104.60	1.93%	54,009
Mar 9, 2026	101.49	103.05	100.37	102.62	102.62	-0.78%	154,196
Mar 6, 2026	103.36	104.09	103.18	103.43	103.43	-1.62%	36,421
Mar 5, 2026	105.64	105.68	104.31	105.13	105.13	-0.45%	38,445
Mar 4, 2026	104.80	105.81	104.27	105.61	105.61	-0.82%	31,379
Mar 3, 2026	105.70	106.68	103.94	106.48	106.48	-2.70%	124,223
Mar 2, 2026	109.56	109.80	108.95	109.43	109.43	-3.06%	59,126
Feb 27, 2026	113.08	113.22	112.88	112.88	112.88	1.33%	34,532
Feb 26, 2026	111.50	112.06	111.24	111.40	111.40	-0.34%	71,840
Feb 25, 2026	111.35	111.84	111.35	111.78	111.78	0.60%	17,365
Feb 24, 2026	110.69	111.35	110.69	111.11	111.11	-0.04%	16,376
Feb 23, 2026	110.96	111.90	110.92	111.15	111.15	0.32%	19,455
Feb 20, 2026	109.71	110.83	109.71	110.80	110.80	0.16%	13,234
Feb 19, 2026	110.10	110.66	109.95	110.62	110.62	0.58%	50,095
Feb 18, 2026	110.61	110.85	109.98	109.98	109.98	-0.60%	21,545
Feb 17, 2026	110.24	110.86	109.60	110.64	110.64	0.01%	59,116
Feb 13, 2026	110.52	110.99	110.03	110.63	110.63	-1.14%	14,523
Feb 12, 2026	111.80	112.15	111.64	111.91	111.91	1.09%	18,270
Feb 11, 2026	110.85	111.27	110.21	110.70	110.70	0.43%	12,645
Feb 10, 2026	109.83	110.48	109.81	110.22	110.22	2.12%	90,582
Feb 9, 2026	107.39	108.19	107.38	107.94	107.94	1.73%	72,462
Feb 6, 2026	105.59	106.19	105.59	106.10	106.10	1.99%	21,580
Feb 5, 2026	104.40	104.40	103.97	104.03	104.03	-0.30%	6,962
Feb 4, 2026	103.90	104.93	103.90	104.35	104.35	1.17%	14,262
Feb 3, 2026	102.16	103.14	102.16	103.14	103.14	1.73%	9,592
Feb 2, 2026	101.18	101.54	101.15	101.39	101.39	-0.98%	12,064
Jan 30, 2026	102.20	102.55	102.06	102.39	102.39	-0.25%	10,231
Jan 29, 2026	102.40	102.72	101.51	102.65	102.65	1.17%	180,612
Jan 28, 2026	101.69	101.69	100.98	101.46	101.46	-1.94%	19,201
Jan 27, 2026	103.01	103.63	103.01	103.46	103.46	1.29%	19,685
Jan 26, 2026	102.63	102.63	101.98	102.15	102.15	0.05%	15,218
Jan 23, 2026	101.19	102.20	100.88	102.09	102.09	0.45%	35,454
Jan 22, 2026	101.32	101.74	101.27	101.63	101.63	1.05%	11,537
Jan 21, 2026	100.30	100.59	100.09	100.57	100.57	0.89%	23,190
Jan 20, 2026	100.06	100.25	99.59	99.69	99.69	-1.18%	18,195
Jan 16, 2026	101.12	101.22	100.65	100.88	100.88	0.86%	15,429
Jan 15, 2026	100.28	100.28	99.92	100.01	100.01	0.36%	28,462

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.