Skip to main content
logo
WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
113.67
-1.18 (-1.03%)
Oct 15, 2026, 4:00 PM EDT - Market closed

DFJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026113.52113.52113.52113.67113.67-1.03%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
Sep 1, 2026113.82114.76113.42114.01113.95-0.48%27,049
Aug 31, 2026114.77114.77114.00114.56114.500.43%25,651
Aug 28, 2026114.42115.04113.69114.08114.01-0.05%13,291
Aug 27, 2026113.90114.47113.39114.13114.070.06%16,793
Aug 26, 2026113.96114.11113.68114.06114.000.33%25,496
Aug 25, 2026113.47113.68112.87113.68113.620.95%146,921
Aug 24, 2026112.75112.91112.49112.61112.55-0.40%20,898
Aug 21, 2026112.70113.39112.70113.06112.990.82%167,065
Aug 20, 2026112.47112.47111.95112.14112.08-0.16%9,833
Aug 19, 2026112.62112.95111.75112.32112.26-0.44%11,625
Aug 18, 2026113.78113.90112.74112.81112.75-1.37%14,099
Aug 17, 2026114.52114.78114.11114.38114.32-0.44%10,223
Aug 14, 2026114.23114.89113.98114.89114.830.93%40,690
Aug 13, 2026113.96114.49113.60113.83113.760.58%10,436
Aug 12, 2026113.37113.53112.67113.17113.111.18%5,546
Aug 11, 2026111.95112.09111.71111.86111.790.27%3,829
Aug 10, 2026112.34112.50111.33111.55111.49-0.96%37,666
Aug 7, 2026112.26112.93112.26112.64112.580.58%14,754
Aug 6, 2026111.75112.47111.55111.99111.930.15%7,845