WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
69.89
+0.78 (1.13%)
Jun 27, 2025, 4:00 PM - Market closed
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 69.73 | 70.04 | 69.54 | 69.89 | 69.89 | 1.13% | 18,281 |
| Jun 26, 2025 | 68.91 | 69.24 | 68.80 | 69.11 | 69.11 | 1.45% | 31,154 |
| Jun 25, 2025 | 68.05 | 68.22 | 67.88 | 68.12 | 68.12 | -2.55% | 41,419 |
| Jun 24, 2025 | 69.68 | 69.96 | 69.68 | 69.90 | 68.36 | 0.93% | 6,491 |
| Jun 23, 2025 | 68.73 | 69.38 | 68.69 | 69.26 | 67.73 | 1.11% | 5,692 |
| Jun 20, 2025 | 69.68 | 71.43 | 68.50 | 68.50 | 66.99 | -1.05% | 3,969 |
| Jun 18, 2025 | 69.69 | 69.82 | 69.04 | 69.23 | 67.70 | -0.47% | 33,316 |
| Jun 17, 2025 | 70.28 | 70.28 | 69.50 | 69.56 | 68.02 | -0.94% | 8,189 |
| Jun 16, 2025 | 70.59 | 70.61 | 70.16 | 70.22 | 68.67 | 0.24% | 8,699 |
| Jun 13, 2025 | 69.96 | 70.36 | 69.91 | 70.05 | 68.50 | -1.13% | 9,171 |
| Jun 12, 2025 | 70.76 | 70.96 | 70.75 | 70.85 | 69.28 | 0.83% | 3,133 |
| Jun 11, 2025 | 70.40 | 70.61 | 70.27 | 70.27 | 68.71 | 0.28% | 3,840 |
| Jun 10, 2025 | 70.33 | 70.37 | 69.99 | 70.07 | 68.52 | 0.26% | 5,575 |
| Jun 9, 2025 | 69.77 | 70.12 | 69.77 | 69.89 | 68.34 | 0.06% | 6,341 |
| Jun 6, 2025 | 69.81 | 69.88 | 69.62 | 69.85 | 68.31 | 0.34% | 12,017 |
| Jun 5, 2025 | 69.89 | 69.93 | 69.61 | 69.61 | 68.07 | -0.04% | 6,540 |
| Jun 4, 2025 | 69.40 | 69.72 | 69.40 | 69.64 | 68.10 | 0.81% | 7,468 |
| Jun 3, 2025 | 69.15 | 69.15 | 69.07 | 69.08 | 67.56 | -1.25% | 1,485 |
| Jun 2, 2025 | 69.28 | 69.98 | 69.23 | 69.95 | 68.41 | 1.40% | 5,215 |
| May 30, 2025 | 69.17 | 69.17 | 68.79 | 68.99 | 67.46 | -0.15% | 24,543 |
| May 29, 2025 | 69.04 | 69.10 | 68.93 | 69.09 | 67.56 | 0.49% | 5,530 |
| May 28, 2025 | 68.91 | 68.91 | 68.73 | 68.75 | 67.23 | -0.46% | 1,613 |
| May 27, 2025 | 69.36 | 69.38 | 69.05 | 69.07 | 67.55 | 0.79% | 24,859 |
| May 23, 2025 | 67.93 | 68.73 | 67.93 | 68.53 | 67.02 | 0.41% | 13,382 |
| May 22, 2025 | 68.31 | 68.46 | 68.03 | 68.26 | 66.75 | -0.05% | 13,794 |
| May 21, 2025 | 68.85 | 69.00 | 68.24 | 68.29 | 66.78 | -0.63% | 12,988 |
| May 20, 2025 | 68.41 | 68.78 | 68.41 | 68.72 | 67.21 | 0.71% | 2,138 |
| May 19, 2025 | 67.72 | 68.24 | 67.72 | 68.24 | 66.73 | 0.83% | 4,948 |
| May 16, 2025 | 67.46 | 67.73 | 67.34 | 67.67 | 66.18 | 0.47% | 13,162 |
| May 15, 2025 | 67.24 | 67.36 | 67.09 | 67.36 | 65.87 | 0.39% | 2,090 |
| May 14, 2025 | 67.41 | 67.41 | 67.02 | 67.10 | 65.62 | 0.04% | 6,359 |
| May 13, 2025 | 66.76 | 67.25 | 66.68 | 67.07 | 65.59 | 1.22% | 8,217 |
| May 12, 2025 | 66.34 | 66.34 | 65.88 | 66.26 | 64.80 | 0.01% | 14,021 |
| May 9, 2025 | 66.30 | 66.36 | 66.15 | 66.25 | 64.79 | 0.79% | 6,770 |
| May 8, 2025 | 66.28 | 66.32 | 65.73 | 65.73 | 64.28 | -0.64% | 14,864 |
| May 7, 2025 | 66.16 | 66.30 | 66.05 | 66.15 | 64.69 | -0.32% | 13,972 |
| May 6, 2025 | 66.46 | 66.47 | 66.15 | 66.36 | 64.90 | 0.77% | 15,660 |
| May 5, 2025 | 66.28 | 66.28 | 65.86 | 65.86 | 64.40 | -0.28% | 17,499 |
| May 2, 2025 | 65.89 | 66.25 | 65.89 | 66.05 | 64.59 | 1.51% | 12,062 |
| May 1, 2025 | 65.01 | 65.61 | 64.93 | 65.06 | 63.63 | 0.11% | 8,678 |
| Apr 30, 2025 | 64.53 | 65.12 | 64.05 | 64.99 | 63.55 | 0.49% | 8,478 |
| Apr 29, 2025 | 64.49 | 64.84 | 64.49 | 64.68 | 63.25 | 0.13% | 9,159 |
| Apr 28, 2025 | 64.05 | 64.63 | 64.05 | 64.59 | 63.16 | 1.04% | 16,954 |
| Apr 25, 2025 | 63.54 | 63.94 | 63.42 | 63.92 | 62.51 | 0.73% | 6,470 |
| Apr 24, 2025 | 62.83 | 63.47 | 62.83 | 63.46 | 62.06 | 1.84% | 12,051 |
| Apr 23, 2025 | 62.84 | 62.84 | 62.29 | 62.31 | 60.94 | 0.11% | 3,637 |
| Apr 22, 2025 | 61.89 | 62.50 | 61.89 | 62.24 | 60.87 | 1.40% | 9,135 |
| Apr 21, 2025 | 61.96 | 61.96 | 60.93 | 61.39 | 60.03 | -0.30% | 11,100 |
| Apr 17, 2025 | 61.32 | 61.90 | 61.29 | 61.57 | 60.21 | 1.16% | 9,041 |
| Apr 16, 2025 | 60.94 | 61.39 | 60.69 | 60.86 | 59.52 | 0.10% | 15,732 |