WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
82.28
+0.35 (0.42%)
At close: May 12, 2025, 4:00 PM
82.28
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 82.69 | 82.69 | 82.20 | 82.28 | 82.28 | 0.42% | 12,138 |
| May 9, 2025 | 82.31 | 82.35 | 81.57 | 81.93 | 81.93 | 0.58% | 68,286 |
| May 8, 2025 | 82.20 | 82.22 | 81.41 | 81.46 | 81.46 | -0.74% | 16,966 |
| May 7, 2025 | 82.27 | 82.45 | 82.03 | 82.06 | 82.06 | -0.66% | 12,434 |
| May 6, 2025 | 82.59 | 82.74 | 82.56 | 82.61 | 82.61 | 0.39% | 9,499 |
| May 5, 2025 | 82.26 | 82.33 | 82.10 | 82.29 | 82.29 | 0.77% | 13,065 |
| May 2, 2025 | 81.57 | 81.88 | 81.50 | 81.66 | 81.66 | 0.69% | 14,044 |
| May 1, 2025 | 81.42 | 81.45 | 81.05 | 81.10 | 81.10 | -1.89% | 17,994 |
| Apr 30, 2025 | 82.10 | 82.73 | 81.96 | 82.66 | 82.66 | -0.42% | 27,366 |
| Apr 29, 2025 | 82.85 | 83.13 | 82.74 | 83.01 | 83.01 | 0.17% | 7,349 |
| Apr 28, 2025 | 82.10 | 82.93 | 82.10 | 82.87 | 82.87 | 1.53% | 11,712 |
| Apr 25, 2025 | 80.84 | 81.63 | 80.84 | 81.63 | 81.63 | -0.37% | 19,839 |
| Apr 24, 2025 | 81.39 | 81.93 | 81.39 | 81.93 | 81.93 | 0.10% | 7,935 |
| Apr 23, 2025 | 82.62 | 82.69 | 81.79 | 81.85 | 81.85 | -0.81% | 8,725 |
| Apr 22, 2025 | 82.82 | 83.01 | 82.43 | 82.51 | 82.51 | 1.60% | 15,739 |
| Apr 21, 2025 | 81.41 | 81.56 | 80.99 | 81.21 | 81.21 | 2.05% | 17,952 |
| Apr 17, 2025 | 79.66 | 80.03 | 79.58 | 79.58 | 79.58 | 0.59% | 9,204 |
| Apr 16, 2025 | 79.05 | 79.57 | 78.96 | 79.11 | 79.11 | 0.29% | 15,374 |
| Apr 15, 2025 | 78.67 | 79.09 | 78.67 | 78.89 | 78.89 | -0.04% | 84,602 |
| Apr 14, 2025 | 78.35 | 79.24 | 78.26 | 78.91 | 78.91 | 1.79% | 18,273 |
| Apr 11, 2025 | 76.85 | 77.56 | 76.35 | 77.53 | 77.53 | 2.58% | 76,111 |
| Apr 10, 2025 | 75.33 | 76.00 | 74.86 | 75.58 | 75.58 | -0.15% | 66,203 |
| Apr 9, 2025 | 72.83 | 75.96 | 72.83 | 75.69 | 75.69 | 3.83% | 47,659 |
| Apr 8, 2025 | 73.87 | 74.53 | 72.34 | 72.90 | 72.90 | 2.78% | 64,732 |
| Apr 7, 2025 | 70.66 | 72.57 | 70.04 | 70.93 | 70.93 | -2.35% | 144,849 |
| Apr 4, 2025 | 74.28 | 74.28 | 72.50 | 72.64 | 72.64 | -5.38% | 66,549 |
| Apr 3, 2025 | 77.20 | 77.84 | 76.64 | 76.77 | 76.77 | -1.79% | 31,894 |
| Apr 2, 2025 | 77.70 | 78.17 | 77.70 | 78.17 | 78.17 | -0.80% | 14,395 |
| Apr 1, 2025 | 78.63 | 78.93 | 78.45 | 78.80 | 78.80 | -0.59% | 11,302 |
| Mar 31, 2025 | 79.13 | 79.44 | 78.99 | 79.27 | 79.27 | -0.73% | 37,256 |
| Mar 28, 2025 | 79.93 | 79.93 | 79.68 | 79.85 | 79.85 | -0.52% | 19,990 |
| Mar 27, 2025 | 80.46 | 80.49 | 80.18 | 80.27 | 80.27 | -0.36% | 22,781 |
| Mar 26, 2025 | 80.53 | 80.75 | 80.40 | 80.56 | 80.56 | -0.41% | 17,348 |
| Mar 25, 2025 | 80.67 | 80.89 | 80.67 | 80.89 | 80.87 | 0.81% | 6,154 |
| Mar 24, 2025 | 80.50 | 80.54 | 80.09 | 80.24 | 80.22 | -0.53% | 20,415 |
| Mar 21, 2025 | 80.81 | 80.92 | 80.66 | 80.67 | 80.65 | -0.01% | 8,923 |
| Mar 20, 2025 | 80.57 | 80.77 | 80.52 | 80.68 | 80.66 | -0.60% | 16,122 |
| Mar 19, 2025 | 80.59 | 81.18 | 80.44 | 81.17 | 81.15 | 0.80% | 7,545 |
| Mar 18, 2025 | 80.09 | 80.66 | 80.09 | 80.53 | 80.51 | -0.13% | 16,666 |
| Mar 17, 2025 | 80.29 | 80.84 | 80.29 | 80.63 | 80.61 | 0.79% | 87,524 |
| Mar 14, 2025 | 79.80 | 80.20 | 79.63 | 80.00 | 79.98 | 0.38% | 32,609 |
| Mar 13, 2025 | 79.61 | 79.92 | 79.52 | 79.69 | 79.67 | 0.48% | 118,488 |
| Mar 12, 2025 | 78.83 | 79.36 | 78.71 | 79.31 | 79.29 | 1.30% | 50,107 |
| Mar 11, 2025 | 78.76 | 78.82 | 78.29 | 78.30 | 78.28 | -1.27% | 147,535 |
| Mar 10, 2025 | 79.35 | 79.88 | 79.07 | 79.30 | 79.28 | -1.16% | 42,374 |
| Mar 7, 2025 | 80.00 | 80.23 | 79.84 | 80.23 | 80.21 | 0.89% | 26,454 |
| Mar 6, 2025 | 79.36 | 79.81 | 79.36 | 79.52 | 79.50 | 0.60% | 25,016 |
| Mar 5, 2025 | 78.56 | 79.12 | 78.56 | 79.05 | 79.03 | 1.81% | 29,316 |
| Mar 4, 2025 | 77.88 | 78.02 | 77.44 | 77.64 | 77.62 | -0.77% | 49,526 |
| Mar 3, 2025 | 78.02 | 78.36 | 77.98 | 78.24 | 78.22 | 1.65% | 25,048 |