WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
76.96
-0.54 (-0.70%)
Feb 21, 2025, 3:58 PM EST - Market closed
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 77.02 | 77.13 | 76.96 | 76.96 | 76.96 | -0.70% | 10,566 |
| Feb 20, 2025 | 77.45 | 77.53 | 77.37 | 77.51 | 77.51 | 0.13% | 23,490 |
| Feb 19, 2025 | 77.24 | 77.44 | 77.14 | 77.41 | 77.41 | -0.62% | 12,999 |
| Feb 18, 2025 | 77.65 | 77.94 | 77.65 | 77.89 | 77.89 | 0.44% | 17,128 |
| Feb 14, 2025 | 77.71 | 77.72 | 77.52 | 77.55 | 77.55 | -0.02% | 5,605 |
| Feb 13, 2025 | 77.07 | 77.57 | 77.07 | 77.57 | 77.57 | 1.62% | 10,549 |
| Feb 12, 2025 | 76.23 | 76.42 | 76.03 | 76.33 | 76.33 | -1.10% | 31,080 |
| Feb 11, 2025 | 77.00 | 77.27 | 76.94 | 77.18 | 77.18 | -0.05% | 5,645 |
| Feb 10, 2025 | 77.36 | 77.36 | 77.13 | 77.22 | 77.22 | - | 3,860 |
| Feb 7, 2025 | 77.34 | 77.51 | 77.06 | 77.22 | 77.22 | -0.13% | 13,932 |
| Feb 6, 2025 | 77.13 | 77.40 | 77.13 | 77.32 | 77.32 | 1.17% | 13,197 |
| Feb 5, 2025 | 76.10 | 76.49 | 76.10 | 76.42 | 76.42 | 1.24% | 21,472 |
| Feb 4, 2025 | 74.96 | 75.49 | 74.95 | 75.48 | 75.48 | 0.18% | 16,812 |
| Feb 3, 2025 | 75.25 | 75.69 | 75.15 | 75.35 | 75.35 | -0.76% | 18,333 |
| Jan 31, 2025 | 76.20 | 76.31 | 75.86 | 75.93 | 75.93 | -1.18% | 11,847 |
| Jan 30, 2025 | 76.88 | 77.05 | 76.69 | 76.84 | 76.84 | 1.68% | 14,734 |
| Jan 29, 2025 | 75.60 | 75.91 | 75.51 | 75.57 | 75.57 | 0.24% | 15,131 |
| Jan 28, 2025 | 75.67 | 75.67 | 75.16 | 75.39 | 75.39 | -0.11% | 28,728 |
| Jan 27, 2025 | 75.26 | 75.78 | 75.26 | 75.48 | 75.48 | 0.61% | 10,104 |
| Jan 24, 2025 | 74.59 | 75.24 | 74.57 | 75.02 | 75.02 | 0.91% | 15,443 |
| Jan 23, 2025 | 73.90 | 74.40 | 73.88 | 74.34 | 74.34 | 0.55% | 7,751 |
| Jan 22, 2025 | 74.30 | 74.30 | 73.93 | 73.93 | 73.93 | -0.71% | 10,294 |
| Jan 21, 2025 | 74.30 | 74.62 | 74.29 | 74.46 | 74.46 | 1.46% | 35,637 |
| Jan 17, 2025 | 73.45 | 73.61 | 73.30 | 73.39 | 73.39 | -0.03% | 5,310 |
| Jan 16, 2025 | 73.18 | 73.45 | 72.90 | 73.41 | 73.41 | 0.51% | 6,091 |
| Jan 15, 2025 | 73.26 | 73.36 | 73.01 | 73.04 | 73.04 | 0.54% | 20,127 |
| Jan 14, 2025 | 72.54 | 72.66 | 72.33 | 72.65 | 72.65 | -0.78% | 11,531 |
| Jan 13, 2025 | 72.43 | 73.22 | 72.43 | 73.22 | 73.22 | 0.77% | 41,651 |
| Jan 10, 2025 | 72.94 | 73.09 | 72.66 | 72.66 | 72.66 | -1.46% | 19,117 |
| Jan 8, 2025 | 73.59 | 73.82 | 73.39 | 73.74 | 73.74 | -0.79% | 58,540 |
| Jan 7, 2025 | 74.66 | 74.72 | 74.23 | 74.33 | 74.33 | -0.61% | 22,974 |
| Jan 6, 2025 | 75.05 | 75.16 | 74.78 | 74.78 | 74.78 | -0.46% | 25,772 |
| Jan 3, 2025 | 74.98 | 75.27 | 74.78 | 75.13 | 75.13 | 0.06% | 13,163 |
| Jan 2, 2025 | 75.22 | 75.48 | 75.01 | 75.09 | 75.09 | -0.07% | 13,906 |
| Dec 31, 2024 | 75.31 | 75.31 | 74.97 | 75.14 | 75.14 | -0.07% | 20,471 |
| Dec 30, 2024 | 75.02 | 75.24 | 74.94 | 75.20 | 75.20 | 0.11% | 17,644 |
| Dec 27, 2024 | 75.09 | 75.39 | 74.98 | 75.11 | 75.11 | 0.60% | 15,956 |
| Dec 26, 2024 | 74.49 | 74.71 | 74.37 | 74.66 | 74.66 | -0.73% | 33,541 |
| Dec 24, 2024 | 75.23 | 75.29 | 75.06 | 75.21 | 74.25 | 0.09% | 7,591 |
| Dec 23, 2024 | 74.96 | 75.25 | 74.64 | 75.14 | 74.18 | -0.19% | 13,362 |
| Dec 20, 2024 | 74.98 | 75.84 | 74.87 | 75.28 | 74.32 | -0.13% | 66,839 |
| Dec 19, 2024 | 75.70 | 75.72 | 75.13 | 75.38 | 74.42 | 0.35% | 67,065 |
| Dec 18, 2024 | 76.61 | 76.71 | 75.11 | 75.12 | 74.16 | -1.92% | 35,011 |
| Dec 17, 2024 | 76.54 | 76.81 | 76.54 | 76.59 | 75.61 | -0.29% | 19,978 |
| Dec 16, 2024 | 76.80 | 76.97 | 76.72 | 76.81 | 75.83 | -0.30% | 30,480 |
| Dec 13, 2024 | 77.31 | 77.31 | 76.91 | 77.04 | 76.06 | -0.75% | 46,990 |
| Dec 12, 2024 | 77.87 | 77.93 | 77.60 | 77.62 | 76.63 | -0.81% | 21,103 |
| Dec 11, 2024 | 78.18 | 78.29 | 78.04 | 78.25 | 77.25 | 0.88% | 49,439 |
| Dec 10, 2024 | 77.70 | 77.77 | 77.52 | 77.57 | 76.58 | -0.86% | 13,380 |
| Dec 9, 2024 | 78.68 | 78.78 | 78.20 | 78.24 | 77.24 | -0.22% | 21,926 |
| Dec 6, 2024 | 78.65 | 78.65 | 78.37 | 78.41 | 77.41 | 0.15% | 14,466 |
| Dec 5, 2024 | 78.28 | 78.49 | 78.19 | 78.29 | 77.29 | 0.40% | 10,893 |
| Dec 4, 2024 | 78.16 | 78.20 | 77.89 | 77.98 | 76.99 | -1.37% | 39,110 |
| Dec 3, 2024 | 79.14 | 79.27 | 78.96 | 79.07 | 78.06 | 1.33% | 14,032 |
| Dec 2, 2024 | 77.86 | 78.26 | 77.71 | 78.03 | 77.04 | 0.21% | 29,415 |
| Nov 29, 2024 | 77.24 | 77.87 | 77.24 | 77.87 | 76.88 | 2.55% | 6,781 |
| Nov 27, 2024 | 76.22 | 76.25 | 75.89 | 75.93 | 74.96 | -0.28% | 20,651 |
| Nov 26, 2024 | 76.07 | 76.20 | 75.67 | 76.15 | 75.17 | 0.18% | 15,585 |
| Nov 25, 2024 | 75.87 | 76.11 | 75.75 | 76.01 | 75.04 | -0.09% | 15,527 |
| Nov 22, 2024 | 75.66 | 76.08 | 75.66 | 76.07 | 75.10 | 0.98% | 44,476 |
| Nov 21, 2024 | 75.21 | 75.48 | 75.14 | 75.34 | 74.38 | 0.74% | 30,353 |
| Nov 20, 2024 | 74.44 | 74.78 | 74.43 | 74.78 | 73.83 | -0.14% | 25,099 |
| Nov 19, 2024 | 75.01 | 75.18 | 74.82 | 74.89 | 73.93 | -0.40% | 18,968 |
| Nov 18, 2024 | 74.85 | 75.34 | 74.85 | 75.18 | 74.23 | 0.54% | 20,532 |
| Nov 15, 2024 | 74.32 | 74.78 | 74.28 | 74.78 | 73.83 | 0.31% | 11,946 |
| Nov 14, 2024 | 74.93 | 74.93 | 74.56 | 74.56 | 73.60 | -0.45% | 5,989 |
| Nov 13, 2024 | 75.21 | 75.29 | 74.86 | 74.89 | 73.93 | -0.19% | 40,577 |
| Nov 12, 2024 | 75.60 | 75.60 | 74.67 | 75.03 | 74.07 | -1.37% | 5,958 |
| Nov 11, 2024 | 75.86 | 76.22 | 75.85 | 76.08 | 75.11 | 0.30% | 11,956 |
| Nov 8, 2024 | 75.92 | 75.92 | 75.77 | 75.85 | 74.88 | -1.07% | 17,226 |
| Nov 7, 2024 | 76.59 | 76.70 | 76.38 | 76.67 | 75.69 | 1.37% | 10,768 |
| Nov 6, 2024 | 75.63 | 75.71 | 75.11 | 75.63 | 74.67 | -0.75% | 10,175 |
| Nov 5, 2024 | 75.46 | 76.20 | 75.46 | 76.20 | 75.23 | 0.99% | 5,925 |
| Nov 4, 2024 | 75.54 | 75.90 | 75.43 | 75.45 | 74.49 | 0.32% | 11,448 |
| Nov 1, 2024 | 75.30 | 75.42 | 75.08 | 75.21 | 74.25 | -0.60% | 9,752 |
| Oct 31, 2024 | 75.49 | 75.66 | 75.12 | 75.66 | 74.70 | 1.05% | 12,387 |
| Oct 30, 2024 | 74.96 | 75.29 | 74.80 | 74.88 | 73.93 | 0.45% | 20,081 |
| Oct 29, 2024 | 74.51 | 74.69 | 74.51 | 74.55 | 73.60 | 0.25% | 6,080 |
| Oct 28, 2024 | 74.27 | 74.44 | 74.19 | 74.36 | 73.41 | 0.47% | 5,494 |
| Oct 25, 2024 | 74.32 | 74.32 | 73.83 | 74.01 | 73.07 | -0.44% | 18,964 |
| Oct 24, 2024 | 74.23 | 74.34 | 74.11 | 74.34 | 73.39 | 0.36% | 4,177 |
| Oct 23, 2024 | 74.06 | 74.12 | 73.77 | 74.07 | 73.13 | -2.04% | 79,591 |
| Oct 22, 2024 | 75.86 | 75.92 | 75.56 | 75.61 | 74.65 | -1.60% | 10,755 |
| Oct 21, 2024 | 77.40 | 77.40 | 76.76 | 76.84 | 75.86 | -1.71% | 13,557 |
| Oct 18, 2024 | 78.00 | 78.20 | 77.92 | 78.18 | 77.18 | 0.71% | 6,783 |
| Oct 17, 2024 | 78.11 | 78.11 | 77.61 | 77.63 | 76.64 | -0.84% | 59,703 |
| Oct 16, 2024 | 78.14 | 78.29 | 78.04 | 78.29 | 77.29 | 0.24% | 13,783 |
| Oct 15, 2024 | 78.44 | 78.59 | 78.03 | 78.10 | 77.10 | -0.40% | 14,578 |
| Oct 14, 2024 | 78.43 | 78.57 | 78.31 | 78.41 | 77.41 | -0.23% | 19,659 |
| Oct 11, 2024 | 78.52 | 78.65 | 78.52 | 78.59 | 77.59 | 0.03% | 2,401 |
| Oct 10, 2024 | 78.27 | 78.57 | 78.08 | 78.57 | 77.57 | -0.38% | 3,011 |
| Oct 9, 2024 | 78.67 | 79.02 | 78.67 | 78.87 | 77.86 | -0.58% | 2,167 |
| Oct 8, 2024 | 79.38 | 79.49 | 79.29 | 79.33 | 78.32 | -0.11% | 30,209 |
| Oct 7, 2024 | 79.47 | 79.61 | 79.21 | 79.42 | 78.41 | -0.89% | 9,227 |
| Oct 4, 2024 | 79.90 | 80.13 | 79.80 | 80.13 | 79.11 | 0.92% | 7,085 |
| Oct 3, 2024 | 79.16 | 79.42 | 79.08 | 79.40 | 78.39 | -0.46% | 5,225 |
| Oct 2, 2024 | 79.91 | 79.94 | 79.77 | 79.77 | 78.75 | -1.43% | 9,493 |
| Oct 1, 2024 | 81.00 | 81.03 | 80.52 | 80.93 | 79.90 | 0.33% | 38,060 |
| Sep 30, 2024 | 81.03 | 81.03 | 80.57 | 80.66 | 79.63 | 0.65% | 54,879 |
| Sep 27, 2024 | 80.05 | 80.68 | 79.98 | 80.14 | 79.12 | -1.57% | 21,880 |