WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
79.85
-0.42 (-0.52%)
At close: Mar 28, 2025, 3:59 PM
79.43
-0.42 (-0.52%)
After-hours: Mar 28, 2025, 4:25 PM EDT
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 79.93 | 79.93 | 79.68 | 79.85 | 79.85 | -0.52% | 19,990 |
| Mar 27, 2025 | 80.46 | 80.49 | 80.18 | 80.27 | 80.27 | -0.36% | 22,781 |
| Mar 26, 2025 | 80.53 | 80.75 | 80.40 | 80.56 | 80.56 | -0.41% | 17,348 |
| Mar 25, 2025 | 80.67 | 80.89 | 80.67 | 80.89 | 80.87 | 0.81% | 6,154 |
| Mar 24, 2025 | 80.50 | 80.54 | 80.09 | 80.24 | 80.22 | -0.53% | 20,415 |
| Mar 21, 2025 | 80.81 | 80.92 | 80.66 | 80.67 | 80.65 | -0.01% | 8,923 |
| Mar 20, 2025 | 80.57 | 80.77 | 80.52 | 80.68 | 80.66 | -0.60% | 16,122 |
| Mar 19, 2025 | 80.59 | 81.18 | 80.44 | 81.17 | 81.15 | 0.80% | 7,545 |
| Mar 18, 2025 | 80.09 | 80.66 | 80.09 | 80.53 | 80.51 | -0.13% | 16,666 |
| Mar 17, 2025 | 80.29 | 80.84 | 80.29 | 80.63 | 80.61 | 0.79% | 87,524 |
| Mar 14, 2025 | 79.80 | 80.20 | 79.63 | 80.00 | 79.98 | 0.38% | 32,609 |
| Mar 13, 2025 | 79.61 | 79.92 | 79.52 | 79.69 | 79.67 | 0.48% | 118,488 |
| Mar 12, 2025 | 78.83 | 79.36 | 78.71 | 79.31 | 79.29 | 1.30% | 50,107 |
| Mar 11, 2025 | 78.76 | 78.82 | 78.29 | 78.30 | 78.28 | -1.27% | 147,535 |
| Mar 10, 2025 | 79.35 | 79.88 | 79.07 | 79.30 | 79.28 | -1.16% | 42,374 |
| Mar 7, 2025 | 80.00 | 80.23 | 79.84 | 80.23 | 80.21 | 0.89% | 26,454 |
| Mar 6, 2025 | 79.36 | 79.81 | 79.36 | 79.52 | 79.50 | 0.60% | 25,016 |
| Mar 5, 2025 | 78.56 | 79.12 | 78.56 | 79.05 | 79.03 | 1.81% | 29,316 |
| Mar 4, 2025 | 77.88 | 78.02 | 77.44 | 77.64 | 77.62 | -0.77% | 49,526 |
| Mar 3, 2025 | 78.02 | 78.36 | 77.98 | 78.24 | 78.22 | 1.65% | 25,048 |
| Feb 28, 2025 | 76.76 | 76.98 | 76.67 | 76.97 | 76.95 | -0.47% | 42,946 |
| Feb 27, 2025 | 77.35 | 77.57 | 77.31 | 77.34 | 77.32 | 0.15% | 13,902 |
| Feb 26, 2025 | 77.19 | 77.40 | 77.13 | 77.23 | 77.21 | -0.31% | 22,282 |
| Feb 25, 2025 | 77.39 | 77.58 | 77.27 | 77.47 | 77.45 | 0.86% | 25,505 |
| Feb 24, 2025 | 76.89 | 76.99 | 76.44 | 76.81 | 76.79 | -0.20% | 11,499 |
| Feb 21, 2025 | 77.02 | 77.13 | 76.96 | 76.96 | 76.94 | -0.70% | 10,566 |
| Feb 20, 2025 | 77.45 | 77.53 | 77.37 | 77.51 | 77.49 | 0.13% | 23,490 |
| Feb 19, 2025 | 77.24 | 77.44 | 77.14 | 77.41 | 77.39 | -0.62% | 12,999 |
| Feb 18, 2025 | 77.65 | 77.94 | 77.65 | 77.89 | 77.87 | 0.44% | 17,128 |
| Feb 14, 2025 | 77.71 | 77.72 | 77.52 | 77.55 | 77.53 | -0.02% | 5,605 |
| Feb 13, 2025 | 77.07 | 77.57 | 77.07 | 77.57 | 77.55 | 1.62% | 10,549 |
| Feb 12, 2025 | 76.23 | 76.42 | 76.03 | 76.33 | 76.31 | -1.10% | 31,080 |
| Feb 11, 2025 | 77.00 | 77.27 | 76.94 | 77.18 | 77.16 | -0.05% | 5,645 |
| Feb 10, 2025 | 77.36 | 77.36 | 77.13 | 77.22 | 77.20 | - | 3,860 |
| Feb 7, 2025 | 77.34 | 77.51 | 77.06 | 77.22 | 77.20 | -0.13% | 13,932 |
| Feb 6, 2025 | 77.13 | 77.40 | 77.13 | 77.32 | 77.30 | 1.17% | 13,197 |
| Feb 5, 2025 | 76.10 | 76.49 | 76.10 | 76.42 | 76.40 | 1.24% | 21,472 |
| Feb 4, 2025 | 74.96 | 75.49 | 74.95 | 75.48 | 75.46 | 0.18% | 16,812 |
| Feb 3, 2025 | 75.25 | 75.69 | 75.15 | 75.35 | 75.33 | -0.76% | 18,333 |
| Jan 31, 2025 | 76.20 | 76.31 | 75.86 | 75.93 | 75.91 | -1.18% | 11,847 |
| Jan 30, 2025 | 76.88 | 77.05 | 76.69 | 76.84 | 76.82 | 1.68% | 14,734 |
| Jan 29, 2025 | 75.60 | 75.91 | 75.51 | 75.57 | 75.56 | 0.24% | 15,131 |
| Jan 28, 2025 | 75.67 | 75.67 | 75.16 | 75.39 | 75.38 | -0.11% | 28,728 |
| Jan 27, 2025 | 75.26 | 75.78 | 75.26 | 75.48 | 75.46 | 0.61% | 10,104 |
| Jan 24, 2025 | 74.59 | 75.24 | 74.57 | 75.02 | 75.00 | 0.91% | 15,443 |
| Jan 23, 2025 | 73.90 | 74.40 | 73.88 | 74.34 | 74.32 | 0.55% | 7,751 |
| Jan 22, 2025 | 74.30 | 74.30 | 73.93 | 73.93 | 73.91 | -0.71% | 10,294 |
| Jan 21, 2025 | 74.30 | 74.62 | 74.29 | 74.46 | 74.44 | 1.46% | 35,637 |
| Jan 17, 2025 | 73.45 | 73.61 | 73.30 | 73.39 | 73.37 | -0.03% | 5,310 |
| Jan 16, 2025 | 73.18 | 73.45 | 72.90 | 73.41 | 73.39 | 0.51% | 6,091 |