WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
99.80
+0.95 (0.96%)
Jan 9, 2026, 4:00 PM EST - Market closed
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 99.36 | 99.98 | 99.36 | 99.80 | 99.80 | 0.95% | 6,929 |
| Jan 8, 2026 | 98.56 | 98.88 | 98.54 | 98.85 | 98.85 | 0.41% | 31,086 |
| Jan 7, 2026 | 98.70 | 98.70 | 98.34 | 98.44 | 98.44 | 0.79% | 6,709 |
| Jan 6, 2026 | 97.79 | 97.89 | 97.54 | 97.68 | 97.68 | 0.02% | 16,075 |
| Jan 5, 2026 | 96.95 | 97.76 | 96.92 | 97.66 | 97.66 | 0.81% | 9,873 |
| Jan 2, 2026 | 96.92 | 96.92 | 96.37 | 96.88 | 96.88 | 0.56% | 7,963 |
| Dec 31, 2025 | 96.41 | 96.61 | 96.17 | 96.34 | 96.34 | -0.39% | 6,427 |
| Dec 30, 2025 | 96.95 | 96.97 | 96.72 | 96.72 | 96.72 | -0.41% | 11,350 |
| Dec 29, 2025 | 96.65 | 97.12 | 96.63 | 97.12 | 97.12 | 1.04% | 7,454 |
| Dec 26, 2025 | 96.19 | 96.22 | 95.88 | 96.12 | 96.12 | -1.47% | 35,188 |
| Dec 24, 2025 | 97.51 | 97.70 | 97.51 | 97.55 | 96.17 | -0.03% | 3,940 |
| Dec 23, 2025 | 97.55 | 97.66 | 97.42 | 97.58 | 96.20 | 1.19% | 8,795 |
| Dec 22, 2025 | 96.29 | 96.61 | 96.21 | 96.43 | 95.07 | -0.32% | 17,484 |
| Dec 19, 2025 | 96.78 | 97.03 | 96.73 | 96.74 | 95.38 | 0.42% | 10,244 |
| Dec 18, 2025 | 96.69 | 96.69 | 96.33 | 96.33 | 94.97 | 0.37% | 16,374 |
| Dec 17, 2025 | 96.20 | 96.45 | 95.98 | 95.98 | 94.63 | -0.83% | 7,794 |
| Dec 16, 2025 | 96.86 | 97.02 | 96.62 | 96.79 | 95.42 | -0.95% | 11,338 |
| Dec 15, 2025 | 97.94 | 97.94 | 97.46 | 97.71 | 96.33 | 1.52% | 8,298 |
| Dec 12, 2025 | 96.19 | 96.25 | 95.90 | 96.25 | 94.89 | 0.39% | 4,675 |
| Dec 11, 2025 | 95.90 | 96.37 | 95.88 | 95.88 | 94.53 | -0.54% | 11,410 |
| Dec 10, 2025 | 95.40 | 96.68 | 95.40 | 96.40 | 95.04 | 1.48% | 52,545 |
| Dec 9, 2025 | 95.48 | 95.61 | 94.99 | 94.99 | 93.65 | -0.42% | 4,486 |
| Dec 8, 2025 | 95.66 | 95.72 | 95.39 | 95.39 | 94.04 | -0.03% | 4,263 |
| Dec 5, 2025 | 95.25 | 95.42 | 95.13 | 95.42 | 94.07 | 0.52% | 2,505 |
| Dec 4, 2025 | 95.70 | 95.70 | 94.93 | 94.93 | 93.59 | 0.28% | 13,680 |
| Dec 3, 2025 | 94.09 | 94.69 | 94.09 | 94.66 | 93.33 | -0.09% | 5,409 |
| Dec 2, 2025 | 94.79 | 94.92 | 94.56 | 94.75 | 93.42 | -0.93% | 3,171 |
| Dec 1, 2025 | 95.59 | 96.00 | 95.59 | 95.64 | 94.29 | -0.11% | 17,119 |
| Nov 28, 2025 | 95.63 | 95.83 | 95.56 | 95.74 | 94.39 | 0.85% | 1,883 |
| Nov 26, 2025 | 94.31 | 95.03 | 94.31 | 94.94 | 93.60 | 1.22% | 10,101 |
| Nov 25, 2025 | 93.36 | 93.97 | 93.20 | 93.79 | 92.47 | 1.02% | 8,299 |
| Nov 24, 2025 | 92.57 | 92.89 | 92.57 | 92.85 | 91.54 | 0.13% | 4,721 |
| Nov 21, 2025 | 92.28 | 92.88 | 92.28 | 92.73 | 91.42 | 2.65% | 5,222 |
| Nov 20, 2025 | 91.04 | 91.21 | 90.32 | 90.33 | 89.06 | -0.69% | 4,038 |
| Nov 19, 2025 | 91.06 | 91.26 | 90.87 | 90.96 | 89.68 | -0.53% | 7,379 |
| Nov 18, 2025 | 91.38 | 91.57 | 91.34 | 91.45 | 90.16 | -1.15% | 5,655 |
| Nov 17, 2025 | 93.14 | 93.19 | 92.20 | 92.51 | 91.21 | -0.94% | 3,423 |
| Nov 14, 2025 | 93.00 | 93.50 | 93.00 | 93.39 | 92.08 | 0.38% | 10,908 |
| Nov 13, 2025 | 93.51 | 93.51 | 93.04 | 93.04 | 91.73 | -0.61% | 6,011 |
| Nov 12, 2025 | 93.81 | 93.81 | 93.61 | 93.61 | 92.29 | 0.54% | 6,279 |
| Nov 11, 2025 | 92.84 | 93.10 | 92.83 | 93.10 | 91.79 | 0.02% | 5,483 |
| Nov 10, 2025 | 93.09 | 93.09 | 92.73 | 93.09 | 91.77 | 0.36% | 2,095 |
| Nov 7, 2025 | 92.52 | 92.75 | 92.22 | 92.75 | 91.44 | 0.59% | 2,064 |
| Nov 6, 2025 | 92.23 | 92.38 | 91.98 | 92.21 | 90.91 | 0.51% | 5,853 |
| Nov 5, 2025 | 91.65 | 91.88 | 91.54 | 91.75 | 90.45 | -0.22% | 9,897 |
| Nov 4, 2025 | 91.92 | 92.24 | 91.75 | 91.95 | 90.65 | 0.88% | 7,095 |
| Nov 3, 2025 | 91.39 | 91.39 | 90.98 | 91.15 | 89.86 | -0.40% | 5,273 |
| Oct 31, 2025 | 91.57 | 91.62 | 91.14 | 91.51 | 90.22 | -0.32% | 11,677 |
| Oct 30, 2025 | 91.58 | 92.01 | 91.58 | 91.81 | 90.51 | 0.59% | 4,555 |
| Oct 29, 2025 | 91.28 | 91.77 | 90.91 | 91.27 | 89.98 | -1.54% | 7,213 |