WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
66.26
+0.01 (0.02%)
At close: May 12, 2025, 4:00 PM
66.26
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 66.34 | 66.34 | 65.88 | 66.26 | 66.26 | 0.01% | 14,021 |
| May 9, 2025 | 66.30 | 66.36 | 66.15 | 66.25 | 66.25 | 0.79% | 6,770 |
| May 8, 2025 | 66.28 | 66.32 | 65.73 | 65.73 | 65.73 | -0.64% | 14,864 |
| May 7, 2025 | 66.16 | 66.30 | 66.05 | 66.15 | 66.15 | -0.32% | 13,972 |
| May 6, 2025 | 66.46 | 66.47 | 66.15 | 66.36 | 66.36 | 0.77% | 15,660 |
| May 5, 2025 | 66.28 | 66.28 | 65.86 | 65.86 | 65.86 | -0.28% | 17,499 |
| May 2, 2025 | 65.89 | 66.25 | 65.89 | 66.05 | 66.05 | 1.51% | 12,062 |
| May 1, 2025 | 65.01 | 65.61 | 64.93 | 65.06 | 65.06 | 0.11% | 8,678 |
| Apr 30, 2025 | 64.53 | 65.12 | 64.05 | 64.99 | 64.99 | 0.49% | 8,478 |
| Apr 29, 2025 | 64.49 | 64.84 | 64.49 | 64.68 | 64.68 | 0.13% | 9,159 |
| Apr 28, 2025 | 64.05 | 64.63 | 64.05 | 64.59 | 64.59 | 1.04% | 16,954 |
| Apr 25, 2025 | 63.54 | 63.94 | 63.42 | 63.92 | 63.92 | 0.73% | 6,470 |
| Apr 24, 2025 | 62.83 | 63.47 | 62.83 | 63.46 | 63.46 | 1.84% | 12,051 |
| Apr 23, 2025 | 62.84 | 62.84 | 62.29 | 62.31 | 62.31 | 0.11% | 3,637 |
| Apr 22, 2025 | 61.89 | 62.50 | 61.89 | 62.24 | 62.24 | 1.40% | 9,135 |
| Apr 21, 2025 | 61.96 | 61.96 | 60.93 | 61.39 | 61.39 | -0.30% | 11,100 |
| Apr 17, 2025 | 61.32 | 61.90 | 61.29 | 61.57 | 61.57 | 1.16% | 9,041 |
| Apr 16, 2025 | 60.94 | 61.39 | 60.69 | 60.86 | 60.86 | 0.10% | 15,732 |
| Apr 15, 2025 | 60.81 | 61.08 | 60.70 | 60.80 | 60.80 | 0.99% | 15,345 |
| Apr 14, 2025 | 59.82 | 60.44 | 59.76 | 60.20 | 60.20 | 1.02% | 4,760 |
| Apr 11, 2025 | 58.42 | 59.60 | 58.42 | 59.60 | 59.60 | 2.60% | 6,069 |
| Apr 10, 2025 | 58.22 | 58.22 | 57.25 | 58.09 | 58.09 | -1.03% | 6,265 |
| Apr 9, 2025 | 55.28 | 60.50 | 54.76 | 58.70 | 58.70 | 6.74% | 13,510 |
| Apr 8, 2025 | 56.84 | 56.84 | 54.55 | 54.99 | 54.99 | -0.11% | 9,164 |
| Apr 7, 2025 | 54.67 | 56.92 | 54.43 | 55.05 | 55.05 | -2.22% | 6,535 |
| Apr 4, 2025 | 57.98 | 57.98 | 56.27 | 56.30 | 56.30 | -6.82% | 52,187 |
| Apr 3, 2025 | 60.94 | 61.04 | 60.33 | 60.42 | 60.42 | -1.24% | 6,805 |
| Apr 2, 2025 | 60.56 | 61.22 | 60.51 | 61.18 | 61.18 | 0.46% | 12,396 |
| Apr 1, 2025 | 61.16 | 61.16 | 60.87 | 60.90 | 60.90 | -0.10% | 6,336 |
| Mar 31, 2025 | 60.62 | 60.96 | 60.55 | 60.96 | 60.96 | -1.32% | 9,918 |
| Mar 28, 2025 | 62.02 | 62.02 | 61.74 | 61.78 | 61.78 | -0.26% | 5,364 |
| Mar 27, 2025 | 61.86 | 62.15 | 61.86 | 61.94 | 61.94 | -0.06% | 20,761 |
| Mar 26, 2025 | 62.50 | 62.50 | 61.80 | 61.98 | 61.98 | -1.10% | 3,182 |
| Mar 25, 2025 | 62.79 | 62.99 | 62.62 | 62.66 | 62.42 | 0.48% | 14,382 |
| Mar 24, 2025 | 62.28 | 62.37 | 62.07 | 62.37 | 62.12 | 0.34% | 12,894 |
| Mar 21, 2025 | 62.16 | 62.26 | 62.10 | 62.16 | 61.92 | -0.90% | 14,574 |
| Mar 20, 2025 | 62.24 | 62.76 | 62.24 | 62.72 | 62.48 | -0.78% | 25,006 |
| Mar 19, 2025 | 62.83 | 63.43 | 62.83 | 63.21 | 62.97 | 0.33% | 8,984 |
| Mar 18, 2025 | 62.89 | 63.05 | 62.69 | 63.01 | 62.76 | 0.49% | 14,471 |
| Mar 17, 2025 | 62.19 | 62.85 | 62.19 | 62.70 | 62.45 | 1.09% | 3,947 |
| Mar 14, 2025 | 61.51 | 62.02 | 61.51 | 62.02 | 61.78 | 2.31% | 16,551 |
| Mar 13, 2025 | 60.77 | 60.83 | 60.47 | 60.61 | 60.38 | -0.65% | 4,876 |
| Mar 12, 2025 | 61.14 | 61.19 | 60.92 | 61.01 | 60.78 | 0.16% | 3,699 |
| Mar 11, 2025 | 60.95 | 61.13 | 60.47 | 60.91 | 60.68 | 0.38% | 10,804 |
| Mar 10, 2025 | 61.18 | 61.18 | 60.26 | 60.68 | 60.45 | -2.17% | 4,747 |
| Mar 7, 2025 | 61.06 | 62.03 | 61.06 | 62.03 | 61.79 | 2.31% | 6,922 |
| Mar 6, 2025 | 61.01 | 61.20 | 60.62 | 60.62 | 60.39 | -0.87% | 15,397 |
| Mar 5, 2025 | 60.51 | 61.21 | 60.51 | 61.15 | 60.92 | 2.75% | 28,369 |
| Mar 4, 2025 | 58.68 | 59.75 | 58.36 | 59.52 | 59.29 | -0.07% | 11,702 |
| Mar 3, 2025 | 59.96 | 60.12 | 59.30 | 59.56 | 59.33 | 0.97% | 4,149 |