WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
89.94
+1.09 (1.23%)
At close: Aug 4, 2025, 4:00 PM
89.94
0.00 (0.00%)
After-hours: Aug 4, 2025, 8:00 PM EDT
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 89.50 | 89.98 | 89.50 | 89.94 | 89.94 | 1.23% | 32,854 |
| Aug 1, 2025 | 88.30 | 88.85 | 87.93 | 88.85 | 88.85 | 2.15% | 17,297 |
| Jul 31, 2025 | 87.22 | 87.31 | 86.79 | 86.99 | 86.99 | 0.06% | 8,737 |
| Jul 30, 2025 | 87.21 | 87.32 | 86.78 | 86.94 | 86.94 | 0.33% | 4,843 |
| Jul 29, 2025 | 86.86 | 86.86 | 86.58 | 86.66 | 86.66 | 0.26% | 9,900 |
| Jul 28, 2025 | 86.43 | 86.65 | 86.35 | 86.43 | 86.43 | -1.36% | 3,218 |
| Jul 25, 2025 | 87.44 | 87.63 | 87.36 | 87.62 | 87.62 | - | 3,665 |
| Jul 24, 2025 | 87.67 | 87.94 | 87.50 | 87.63 | 87.63 | -0.28% | 16,014 |
| Jul 23, 2025 | 87.54 | 88.24 | 87.53 | 87.87 | 87.87 | 1.85% | 23,380 |
| Jul 22, 2025 | 86.13 | 86.40 | 86.10 | 86.27 | 86.27 | 0.79% | 8,384 |
| Jul 21, 2025 | 85.32 | 85.95 | 85.32 | 85.59 | 85.59 | 0.98% | 7,437 |
| Jul 18, 2025 | 85.07 | 85.07 | 84.65 | 84.77 | 84.77 | -0.66% | 5,117 |
| Jul 17, 2025 | 85.22 | 85.44 | 85.19 | 85.33 | 85.33 | 0.02% | 3,031 |
| Jul 16, 2025 | 84.72 | 85.31 | 83.54 | 85.31 | 85.31 | 0.82% | 32,315 |
| Jul 15, 2025 | 85.22 | 85.23 | 84.58 | 84.62 | 84.62 | -1.47% | 5,946 |
| Jul 14, 2025 | 85.68 | 85.88 | 85.64 | 85.88 | 85.88 | 0.58% | 2,723 |
| Jul 11, 2025 | 85.33 | 85.41 | 85.30 | 85.39 | 85.39 | -0.64% | 2,894 |
| Jul 10, 2025 | 85.56 | 86.00 | 85.47 | 85.94 | 85.94 | 0.19% | 7,897 |
| Jul 9, 2025 | 85.72 | 85.77 | 85.42 | 85.77 | 85.77 | 0.57% | 3,554 |
| Jul 8, 2025 | 84.87 | 85.29 | 84.74 | 85.28 | 85.28 | 0.97% | 55,741 |
| Jul 7, 2025 | 85.21 | 85.29 | 84.37 | 84.46 | 84.46 | -1.38% | 15,974 |
| Jul 3, 2025 | 85.61 | 85.76 | 85.56 | 85.64 | 85.64 | -0.30% | 6,734 |
| Jul 2, 2025 | 85.76 | 85.90 | 85.61 | 85.90 | 85.90 | 0.17% | 6,536 |
| Jul 1, 2025 | 85.91 | 85.96 | 85.69 | 85.76 | 85.76 | 0.07% | 18,437 |
| Jun 30, 2025 | 85.51 | 85.71 | 85.46 | 85.69 | 85.69 | -0.36% | 10,258 |
| Jun 27, 2025 | 85.76 | 86.10 | 85.73 | 86.00 | 86.00 | 1.20% | 17,595 |
| Jun 26, 2025 | 84.85 | 85.15 | 84.85 | 84.98 | 84.98 | 1.69% | 19,135 |
| Jun 25, 2025 | 83.60 | 83.67 | 83.40 | 83.57 | 83.57 | -1.54% | 15,508 |
| Jun 24, 2025 | 84.65 | 84.88 | 84.51 | 84.87 | 83.77 | 0.55% | 3,060 |
| Jun 23, 2025 | 83.47 | 84.41 | 83.39 | 84.41 | 83.32 | 0.29% | 8,850 |
| Jun 20, 2025 | 84.49 | 84.54 | 84.16 | 84.16 | 83.08 | -0.70% | 13,620 |
| Jun 18, 2025 | 84.96 | 85.09 | 84.74 | 84.76 | 83.66 | 0.48% | 21,928 |
| Jun 17, 2025 | 84.65 | 84.79 | 84.27 | 84.35 | 83.26 | -0.56% | 25,577 |
| Jun 16, 2025 | 85.17 | 85.32 | 84.83 | 84.83 | 83.73 | -0.28% | 16,438 |
| Jun 13, 2025 | 84.92 | 85.27 | 84.92 | 85.06 | 83.96 | -0.87% | 33,952 |
| Jun 12, 2025 | 85.53 | 85.88 | 85.49 | 85.81 | 84.70 | 0.49% | 32,917 |
| Jun 11, 2025 | 85.19 | 85.48 | 85.04 | 85.39 | 84.29 | 0.87% | 30,688 |
| Jun 10, 2025 | 84.80 | 84.80 | 84.46 | 84.66 | 83.56 | -0.17% | 64,300 |
| Jun 9, 2025 | 84.86 | 85.11 | 84.80 | 84.80 | 83.70 | -0.55% | 59,499 |
| Jun 6, 2025 | 85.10 | 85.35 | 84.91 | 85.27 | 84.17 | 0.28% | 39,404 |
| Jun 5, 2025 | 85.25 | 85.30 | 84.93 | 85.03 | 83.93 | -0.43% | 12,010 |
| Jun 4, 2025 | 85.08 | 85.56 | 85.08 | 85.40 | 84.30 | 0.21% | 11,268 |
| Jun 3, 2025 | 85.30 | 85.39 | 85.03 | 85.22 | 84.12 | -0.91% | 10,235 |
| Jun 2, 2025 | 85.62 | 86.00 | 85.43 | 86.00 | 84.89 | 1.63% | 10,357 |
| May 30, 2025 | 84.44 | 84.62 | 84.29 | 84.62 | 83.52 | 0.57% | 17,264 |
| May 29, 2025 | 83.80 | 84.14 | 83.51 | 84.14 | 83.05 | 0.24% | 11,565 |
| May 28, 2025 | 84.10 | 84.10 | 83.90 | 83.94 | 82.85 | -0.98% | 4,644 |
| May 27, 2025 | 84.62 | 84.83 | 84.50 | 84.77 | 83.67 | 1.19% | 24,641 |
| May 23, 2025 | 83.09 | 84.05 | 83.09 | 83.77 | 82.69 | 1.21% | 19,442 |
| May 22, 2025 | 82.74 | 82.93 | 82.74 | 82.77 | 81.70 | 0.15% | 3,232 |