WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
93.21
-0.08 (-0.08%)
Sep 2, 2025, 4:00 PM - Market closed
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 92.62 | 93.21 | 92.62 | 93.21 | 93.21 | -0.09% | 12,980 |
| Aug 29, 2025 | 93.19 | 93.42 | 93.18 | 93.29 | 93.29 | -0.37% | 14,990 |
| Aug 28, 2025 | 93.73 | 93.86 | 93.61 | 93.64 | 93.64 | 0.43% | 18,740 |
| Aug 27, 2025 | 92.67 | 93.25 | 92.60 | 93.23 | 93.23 | - | 12,070 |
| Aug 26, 2025 | 92.92 | 93.23 | 92.92 | 93.23 | 93.23 | 0.24% | 3,911 |
| Aug 25, 2025 | 93.45 | 93.50 | 93.00 | 93.00 | 93.00 | -1.04% | 3,868 |
| Aug 22, 2025 | 92.90 | 94.22 | 92.90 | 93.98 | 93.98 | 1.62% | 5,484 |
| Aug 21, 2025 | 92.97 | 93.06 | 92.47 | 92.48 | 92.48 | -0.74% | 10,902 |
| Aug 20, 2025 | 93.07 | 93.36 | 93.07 | 93.17 | 93.17 | 0.05% | 42,561 |
| Aug 19, 2025 | 92.94 | 93.20 | 92.94 | 93.12 | 93.12 | 0.73% | 9,396 |
| Aug 18, 2025 | 92.49 | 92.58 | 92.42 | 92.45 | 92.45 | 0.12% | 6,633 |
| Aug 15, 2025 | 92.30 | 92.41 | 92.25 | 92.34 | 92.34 | 0.65% | 10,666 |
| Aug 14, 2025 | 91.75 | 91.87 | 91.51 | 91.74 | 91.74 | -0.33% | 20,278 |
| Aug 13, 2025 | 92.05 | 92.19 | 91.94 | 92.04 | 92.04 | -0.12% | 19,021 |
| Aug 12, 2025 | 91.52 | 92.21 | 91.52 | 92.16 | 92.16 | 0.66% | 5,841 |
| Aug 11, 2025 | 91.82 | 91.92 | 91.48 | 91.55 | 91.55 | -0.37% | 6,879 |
| Aug 8, 2025 | 91.90 | 91.93 | 91.89 | 91.89 | 91.89 | 0.42% | 3,626 |
| Aug 7, 2025 | 91.44 | 91.55 | 91.15 | 91.51 | 91.51 | 0.50% | 5,395 |
| Aug 6, 2025 | 90.65 | 91.23 | 90.65 | 91.05 | 91.05 | 1.23% | 12,241 |
| Aug 5, 2025 | 89.85 | 89.99 | 89.81 | 89.94 | 89.94 | - | 8,609 |
| Aug 4, 2025 | 89.50 | 89.98 | 89.50 | 89.94 | 89.94 | 1.23% | 32,884 |
| 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 |