Skip to main content
WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
109.60
+0.44 (0.40%)
Nov 11, 2026, 1:30 PM EST - Market open

DFJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026109.65109.65108.89109.60109.600.40%1,430
Nov 10, 2026109.39109.80108.45109.16109.160.66%10,980
Nov 9, 2026108.07109.08108.04108.44108.442.63%63,005
Nov 6, 2026106.12106.83105.66105.66105.66-0.73%3,880
Nov 5, 2026110.38110.38106.43106.43106.43-4.17%33,195
Nov 4, 2026110.22111.18110.07111.07111.070.82%16,545
Nov 3, 2026111.15111.15110.16110.16110.16-0.65%18,672
Nov 2, 2026110.83111.32110.80110.88110.880.04%5,721
Oct 30, 2026110.92111.06110.15110.83110.83-1.35%10,206
Oct 29, 2026111.92112.45111.87112.35112.350.19%10,680
Oct 28, 2026111.94112.14111.42112.14112.14-1.16%14,040
Oct 27, 2026112.77113.46112.47113.46113.461.04%76,524
Oct 26, 2026112.66112.86112.29112.29112.290.16%18,387
Oct 23, 2026111.95112.29111.95112.11112.11-0.87%29,603
Oct 22, 2026112.64113.09112.21113.09113.09-0.23%36,162
Oct 21, 2026113.09113.44113.05113.35113.350.30%4,053
Oct 20, 2026112.35113.17112.35113.02113.02-0.22%10,401
Oct 19, 2026114.07114.12113.26113.26113.26-0.70%26,588
Oct 16, 2026115.04115.42114.05114.06114.060.34%18,786
Oct 15, 2026113.37113.78113.07113.67113.67-1.03%25,046
Oct 14, 2026114.88115.03114.62114.85114.85-1.24%6,928
Oct 13, 2026116.10116.52115.92116.29116.290.22%11,819
Oct 12, 2026115.67116.04115.60116.04116.040.28%3,884
Oct 9, 2026115.32115.74115.25115.71115.710.27%32,045
Oct 8, 2026114.86115.40114.35115.40115.40-0.41%4,340
Oct 7, 2026115.73116.95115.61115.88115.88-0.62%49,619
Oct 6, 2026117.09117.22116.60116.60116.600.20%7,774
Oct 5, 2026116.14116.83116.00116.37116.370.18%9,247
Oct 2, 2026116.54116.54115.74116.16116.160.94%10,412
Oct 1, 2026115.76115.97115.04115.08115.08-0.77%29,048
Sep 30, 2026117.06117.56115.97115.97115.970.72%9,146
Sep 29, 2026115.92115.92114.62115.14115.14-1.14%12,917
Sep 28, 2026116.82117.10116.32116.47116.47-0.83%28,201
Sep 25, 2026117.35117.96117.02117.45117.451.84%21,310
Sep 24, 2026115.23115.72114.85115.40115.33-0.25%12,055
Sep 23, 2026116.11116.11115.10115.69115.62-1.17%7,599
Sep 22, 2026116.42117.33116.39117.06116.991.08%19,006
Sep 21, 2026116.21116.39115.76115.81115.74-0.34%57,615
Sep 18, 2026116.10116.21115.43116.21116.14-0.94%12,861
Sep 17, 2026117.69117.80116.69117.31117.240.73%36,025
Sep 16, 2026116.93117.71115.84116.46116.400.94%22,170
Sep 15, 2026115.43115.43114.92115.38115.32-0.28%34,642
Sep 14, 2026115.17116.27115.17115.70115.64-0.42%59,702
Sep 11, 2026115.85116.20115.78116.19116.122.10%23,111
Sep 10, 2026114.07114.20113.41113.80113.740.10%66,496
Sep 9, 2026114.60114.60113.69113.69113.63-0.56%30,954
Sep 8, 2026115.19115.19114.25114.33114.27-0.88%33,126
Sep 4, 2026115.39116.08114.94115.34115.28-0.07%41,713
Sep 3, 2026115.16116.31112.83115.43115.361.22%28,561
Sep 2, 2026113.46114.11113.42114.04113.970.02%15,484