WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
93.38
-1.11 (-1.17%)
Oct 7, 2025, 2:34 PM EDT - Market open
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 93.73 | 93.74 | 93.54 | 93.53 | - | -1.02% | 1,816 |
| Oct 6, 2025 | 94.33 | 94.75 | 94.30 | 94.49 | 94.49 | -0.13% | 12,924 |
| Oct 3, 2025 | 94.82 | 94.91 | 94.57 | 94.61 | 94.61 | 1.38% | 3,464 |
| Oct 2, 2025 | 93.48 | 93.53 | 93.06 | 93.33 | 93.33 | 0.02% | 12,388 |
| Oct 1, 2025 | 94.13 | 94.40 | 93.31 | 93.31 | 93.31 | -1.60% | 17,109 |
| Sep 30, 2025 | 94.70 | 95.03 | 94.52 | 94.83 | 94.83 | -0.83% | 8,156 |
| Sep 29, 2025 | 95.58 | 95.64 | 95.51 | 95.63 | 95.63 | 0.17% | 4,795 |
| Sep 26, 2025 | 95.26 | 95.53 | 95.12 | 95.47 | 95.47 | 0.83% | 18,529 |
| Sep 25, 2025 | 94.79 | 94.80 | 94.56 | 94.69 | 94.69 | -0.44% | 21,128 |
| Sep 24, 2025 | 95.20 | 95.43 | 95.06 | 95.11 | 95.02 | -0.81% | 3,809 |
| Sep 23, 2025 | 95.81 | 96.05 | 95.76 | 95.89 | 95.80 | 0.14% | 34,856 |
| Sep 22, 2025 | 95.39 | 95.77 | 95.39 | 95.75 | 95.66 | 0.53% | 42,079 |
| Sep 19, 2025 | 95.32 | 95.36 | 95.22 | 95.25 | 95.16 | -0.59% | 7,389 |
| Sep 18, 2025 | 95.60 | 95.84 | 95.60 | 95.81 | 95.72 | -0.08% | 4,740 |
| Sep 17, 2025 | 96.48 | 96.48 | 95.88 | 95.88 | 95.79 | -0.82% | 3,960 |
| Sep 16, 2025 | 96.56 | 96.81 | 96.55 | 96.68 | 96.59 | 0.32% | 10,652 |
| Sep 15, 2025 | 96.01 | 96.45 | 95.95 | 96.37 | 96.27 | 0.71% | 26,287 |
| Sep 12, 2025 | 95.66 | 95.74 | 95.55 | 95.69 | 95.60 | -0.60% | 6,039 |
| Sep 11, 2025 | 96.25 | 96.41 | 96.20 | 96.26 | 96.17 | 0.67% | 3,178 |
| Sep 10, 2025 | 95.90 | 95.90 | 95.55 | 95.63 | 95.53 | 0.18% | 9,669 |
| Sep 9, 2025 | 95.53 | 95.53 | 95.25 | 95.46 | 95.37 | -0.71% | 6,496 |
| Sep 8, 2025 | 95.75 | 96.20 | 95.46 | 96.14 | 96.05 | 1.45% | 7,916 |
| Sep 5, 2025 | 95.15 | 95.15 | 94.77 | 94.77 | 94.68 | 0.68% | 3,342 |
| Sep 4, 2025 | 93.75 | 94.14 | 93.74 | 94.13 | 94.04 | 0.60% | 8,880 |
| Sep 3, 2025 | 93.58 | 93.62 | 93.51 | 93.57 | 93.48 | 0.38% | 3,497 |
| Sep 2, 2025 | 92.62 | 93.21 | 92.62 | 93.21 | 93.12 | -0.09% | 12,980 |
| Aug 29, 2025 | 93.19 | 93.42 | 93.18 | 93.29 | 93.20 | -0.37% | 14,990 |
| Aug 28, 2025 | 93.73 | 93.86 | 93.61 | 93.64 | 93.55 | 0.43% | 18,740 |
| Aug 27, 2025 | 92.67 | 93.25 | 92.60 | 93.23 | 93.15 | - | 12,070 |
| Aug 26, 2025 | 92.92 | 93.23 | 92.92 | 93.23 | 93.14 | 0.24% | 3,911 |
| Aug 25, 2025 | 93.45 | 93.50 | 93.00 | 93.00 | 92.92 | -1.04% | 3,868 |
| Aug 22, 2025 | 92.90 | 94.22 | 92.90 | 93.98 | 93.89 | 1.62% | 5,484 |
| Aug 21, 2025 | 92.97 | 93.06 | 92.47 | 92.48 | 92.39 | -0.74% | 10,902 |
| Aug 20, 2025 | 93.07 | 93.36 | 93.07 | 93.17 | 93.08 | 0.05% | 42,561 |
| Aug 19, 2025 | 92.94 | 93.20 | 92.94 | 93.12 | 93.04 | 0.73% | 9,396 |
| Aug 18, 2025 | 92.49 | 92.58 | 92.42 | 92.45 | 92.36 | 0.12% | 6,633 |
| Aug 15, 2025 | 92.30 | 92.41 | 92.25 | 92.34 | 92.25 | 0.65% | 10,666 |
| Aug 14, 2025 | 91.75 | 91.87 | 91.51 | 91.74 | 91.65 | -0.33% | 20,278 |
| Aug 13, 2025 | 92.05 | 92.19 | 91.94 | 92.04 | 91.96 | -0.12% | 19,021 |
| Aug 12, 2025 | 91.52 | 92.21 | 91.52 | 92.16 | 92.07 | 0.66% | 5,841 |
| Aug 11, 2025 | 91.82 | 91.92 | 91.48 | 91.55 | 91.46 | -0.37% | 6,879 |
| Aug 8, 2025 | 91.90 | 91.93 | 91.89 | 91.89 | 91.80 | 0.42% | 3,626 |
| Aug 7, 2025 | 91.44 | 91.55 | 91.15 | 91.51 | 91.42 | 0.50% | 5,395 |
| Aug 6, 2025 | 90.65 | 91.23 | 90.65 | 91.05 | 90.96 | 1.23% | 12,241 |
| Aug 5, 2025 | 89.85 | 89.99 | 89.81 | 89.94 | 89.85 | - | 8,609 |
| Aug 4, 2025 | 89.50 | 89.98 | 89.50 | 89.94 | 89.86 | 1.23% | 32,884 |
| Aug 1, 2025 | 88.30 | 88.85 | 87.93 | 88.85 | 88.77 | 2.15% | 17,297 |
| Jul 31, 2025 | 87.22 | 87.31 | 86.79 | 86.99 | 86.90 | 0.06% | 8,737 |
| Jul 30, 2025 | 87.21 | 87.32 | 86.78 | 86.94 | 86.86 | 0.33% | 4,843 |
| Jul 29, 2025 | 86.86 | 86.86 | 86.58 | 86.66 | 86.57 | 0.26% | 9,900 |