Skip to main content
WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
70.44
-0.19 (-0.27%)
At close: Aug 15, 2025, 4:00 PM
70.44
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

DFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202570.5270.5670.3770.4470.44-0.27%3,520
Aug 14, 202570.3670.6370.3670.6370.63-0.17%1,139
Aug 13, 202570.7170.7770.6370.7570.750.09%5,624
Aug 12, 202570.2770.6870.2470.6870.681.02%1,378
Aug 11, 202570.1170.1169.8769.9769.97-0.86%3,556
Aug 8, 202570.4870.6570.4670.5870.580.13%1,235
Aug 7, 202570.3670.4970.2270.4970.490.64%3,392
Aug 6, 202569.9270.0569.7970.0570.050.47%2,285
Aug 5, 202569.5969.7269.5969.7269.720.29%360
Aug 4, 202569.3469.5569.3469.5269.520.87%2,962
Aug 1, 202569.1269.1268.4568.9268.92-0.28%4,424
Jul 31, 202569.5369.5369.0969.1269.12-0.19%13,387
Jul 30, 202569.2869.6068.9569.2669.26-0.88%20,807
Jul 29, 202569.8070.0669.7969.8769.87-0.21%7,446
Jul 28, 202570.5070.5069.9370.0270.02-1.19%90,240
Jul 25, 202570.4370.8670.4270.8670.86-0.02%9,911
Jul 24, 202571.0371.1670.8870.8870.88-1.11%4,788
Jul 23, 202570.7371.6770.6971.6771.671.66%30,539
Jul 22, 202569.9370.5069.9370.5070.500.53%3,953
Jul 21, 202570.1470.4470.0970.1370.130.47%4,728
Jul 18, 202570.3070.5869.8069.8069.80-0.04%3,072
Jul 17, 202569.4869.8769.4869.8369.83-0.15%10,978
Jul 16, 202569.5969.9369.5969.9369.930.37%15,146
Jul 15, 202570.0470.0869.5769.6869.68-0.96%6,076
Jul 14, 202570.2770.4370.2170.3670.36-0.24%6,667
Jul 11, 202570.6270.6970.4470.5270.52-0.94%7,306
Jul 10, 202570.8571.2070.8471.1971.190.20%8,174
Jul 9, 202570.7571.0570.6971.0571.050.59%7,607
Jul 8, 202570.1270.7070.1170.6370.631.01%4,720
Jul 7, 202570.2570.3569.8069.9369.93-0.49%9,071
Jul 3, 202570.2070.3470.2070.2770.270.53%2,576
Jul 2, 202569.4569.9069.2969.9069.90-0.19%5,489
Jul 1, 202569.8770.0369.8570.0370.03-0.13%10,776
Jun 30, 202569.8770.1269.8270.1270.120.33%48,073
Jun 27, 202569.7370.0469.5469.8969.891.13%18,281
Jun 26, 202568.9169.2468.8069.1169.111.45%31,154
Jun 25, 202568.0568.2267.8868.1268.12-2.55%41,419
Jun 24, 202569.6869.9669.6869.9068.360.93%6,491
Jun 23, 202568.7369.3868.6969.2667.731.11%5,692
Jun 20, 202569.6871.4368.5068.5066.99-1.05%3,969
Jun 18, 202569.6969.8269.0469.2367.70-0.47%33,316
Jun 17, 202570.2870.2869.5069.5668.02-0.94%8,189
Jun 16, 202570.5970.6170.1670.2268.670.24%8,699
Jun 13, 202569.9670.3669.9170.0568.50-1.13%9,171
Jun 12, 202570.7670.9670.7570.8569.280.83%3,133
Jun 11, 202570.4070.6170.2770.2768.710.28%3,840
Jun 10, 202570.3370.3769.9970.0768.520.26%5,575
Jun 9, 202569.7770.1269.7769.8968.340.06%6,341
Jun 6, 202569.8169.8869.6269.8568.310.34%12,017
Jun 5, 202569.8969.9369.6169.6168.07-0.04%6,540