WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
95.42
+0.49 (0.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.25 | 95.42 | 95.13 | 95.42 | 95.42 | 0.52% | 2,505 |
| Dec 4, 2025 | 95.70 | 95.70 | 94.93 | 94.93 | 94.93 | 0.28% | 13,680 |
| Dec 3, 2025 | 94.09 | 94.69 | 94.09 | 94.66 | 94.66 | -0.09% | 5,406 |
| Dec 2, 2025 | 94.79 | 94.92 | 94.56 | 94.75 | 94.75 | -0.93% | 3,171 |
| Dec 1, 2025 | 95.59 | 96.00 | 95.59 | 95.64 | 95.64 | -0.11% | 17,119 |
| Nov 28, 2025 | 95.63 | 95.83 | 95.56 | 95.74 | 95.74 | 0.85% | 1,883 |
| Nov 26, 2025 | 94.31 | 95.03 | 94.31 | 94.94 | 94.94 | 1.22% | 10,101 |
| Nov 25, 2025 | 93.36 | 93.97 | 93.20 | 93.79 | 93.79 | 1.02% | 8,299 |
| Nov 24, 2025 | 92.57 | 92.89 | 92.57 | 92.85 | 92.85 | 0.13% | 4,721 |
| Nov 21, 2025 | 92.28 | 92.88 | 92.28 | 92.73 | 92.73 | 2.65% | 5,222 |
| Nov 20, 2025 | 91.04 | 91.21 | 90.32 | 90.33 | 90.33 | -0.69% | 4,038 |
| Nov 19, 2025 | 91.06 | 91.26 | 90.87 | 90.96 | 90.96 | -0.53% | 7,379 |
| Nov 18, 2025 | 91.38 | 91.57 | 91.34 | 91.45 | 91.45 | -1.15% | 5,655 |
| Nov 17, 2025 | 93.14 | 93.19 | 92.20 | 92.51 | 92.51 | -0.94% | 3,423 |
| Nov 14, 2025 | 93.00 | 93.50 | 93.00 | 93.39 | 93.39 | 0.38% | 10,908 |
| Nov 13, 2025 | 93.51 | 93.51 | 93.04 | 93.04 | 93.04 | -0.61% | 6,011 |
| Nov 12, 2025 | 93.81 | 93.81 | 93.61 | 93.61 | 93.61 | 0.54% | 6,279 |
| Nov 11, 2025 | 92.84 | 93.10 | 92.83 | 93.10 | 93.10 | 0.02% | 5,483 |
| Nov 10, 2025 | 93.09 | 93.09 | 92.73 | 93.09 | 93.08 | 0.36% | 2,095 |
| Nov 7, 2025 | 92.52 | 92.75 | 92.22 | 92.75 | 92.75 | 0.59% | 2,064 |
| Nov 6, 2025 | 92.23 | 92.38 | 91.98 | 92.21 | 92.21 | 0.51% | 5,853 |
| Nov 5, 2025 | 91.65 | 91.88 | 91.54 | 91.75 | 91.75 | -0.22% | 9,897 |
| Nov 4, 2025 | 91.92 | 92.24 | 91.75 | 91.95 | 91.95 | 0.88% | 7,095 |
| Nov 3, 2025 | 91.39 | 91.39 | 90.98 | 91.15 | 91.15 | -0.40% | 5,273 |
| Oct 31, 2025 | 91.57 | 91.62 | 91.14 | 91.51 | 91.51 | -0.32% | 11,677 |
| Oct 30, 2025 | 91.58 | 92.01 | 91.58 | 91.81 | 91.80 | 0.59% | 4,555 |
| Oct 29, 2025 | 91.28 | 91.77 | 90.91 | 91.27 | 91.27 | -1.54% | 7,213 |
| Oct 28, 2025 | 92.75 | 92.89 | 92.59 | 92.70 | 92.70 | -1.80% | 4,408 |
| Oct 27, 2025 | 94.38 | 94.44 | 94.23 | 94.39 | 94.39 | 0.99% | 2,730 |
| Oct 24, 2025 | 93.54 | 93.54 | 93.38 | 93.47 | 93.47 | 0.24% | 5,408 |
| Oct 23, 2025 | 93.47 | 93.61 | 93.25 | 93.25 | 93.25 | 0.33% | 15,150 |
| Oct 22, 2025 | 93.09 | 93.09 | 92.81 | 92.94 | 92.94 | 0.51% | 7,758 |
| Oct 21, 2025 | 92.57 | 92.76 | 92.34 | 92.47 | 92.47 | -1.30% | 7,699 |
| Oct 20, 2025 | 93.53 | 93.87 | 93.53 | 93.69 | 93.69 | 0.89% | 5,464 |
| Oct 17, 2025 | 92.78 | 92.89 | 92.74 | 92.86 | 92.86 | 0.52% | 3,547 |
| Oct 16, 2025 | 92.27 | 92.53 | 92.23 | 92.38 | 92.38 | 0.13% | 4,223 |
| Oct 15, 2025 | 92.16 | 92.32 | 92.13 | 92.26 | 92.26 | 1.36% | 2,381 |
| Oct 14, 2025 | 90.16 | 91.04 | 90.16 | 91.02 | 91.01 | 0.95% | 5,839 |
| Oct 13, 2025 | 90.21 | 90.31 | 89.97 | 90.16 | 90.16 | 0.13% | 10,004 |
| Oct 10, 2025 | 90.42 | 90.70 | 89.61 | 90.04 | 90.04 | -2.42% | 18,489 |
| Oct 9, 2025 | 92.84 | 92.84 | 92.19 | 92.27 | 92.27 | -0.36% | 3,346 |
| Oct 8, 2025 | 92.71 | 92.79 | 92.48 | 92.60 | 92.60 | -0.79% | 7,472 |
| Oct 7, 2025 | 93.73 | 93.74 | 93.34 | 93.34 | 93.34 | -1.22% | 2,784 |
| 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 |