WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
86.00
+1.02 (1.20%)
Jun 27, 2025, 4:00 PM - Market closed
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 85.76 | 86.10 | 85.73 | 86.00 | 86.00 | 1.20% | 17,595 |
| Jun 26, 2025 | 84.85 | 85.15 | 84.85 | 84.98 | 84.98 | 1.69% | 19,135 |
| Jun 25, 2025 | 83.60 | 83.67 | 83.40 | 83.57 | 83.57 | -1.54% | 15,508 |
| Jun 24, 2025 | 84.65 | 84.88 | 84.51 | 84.87 | 83.77 | 0.55% | 3,060 |
| Jun 23, 2025 | 83.47 | 84.41 | 83.39 | 84.41 | 83.32 | 0.29% | 8,850 |
| Jun 20, 2025 | 84.49 | 84.54 | 84.16 | 84.16 | 83.08 | -0.70% | 13,620 |
| Jun 18, 2025 | 84.96 | 85.09 | 84.74 | 84.76 | 83.66 | 0.48% | 21,928 |
| Jun 17, 2025 | 84.65 | 84.79 | 84.27 | 84.35 | 83.26 | -0.56% | 25,577 |
| Jun 16, 2025 | 85.17 | 85.32 | 84.83 | 84.83 | 83.73 | -0.28% | 16,438 |
| Jun 13, 2025 | 84.92 | 85.27 | 84.92 | 85.06 | 83.96 | -0.87% | 33,952 |
| Jun 12, 2025 | 85.53 | 85.88 | 85.49 | 85.81 | 84.70 | 0.49% | 32,917 |
| Jun 11, 2025 | 85.19 | 85.48 | 85.04 | 85.39 | 84.29 | 0.87% | 30,688 |
| Jun 10, 2025 | 84.80 | 84.80 | 84.46 | 84.66 | 83.56 | -0.17% | 64,300 |
| Jun 9, 2025 | 84.86 | 85.11 | 84.80 | 84.80 | 83.70 | -0.55% | 59,499 |
| Jun 6, 2025 | 85.10 | 85.35 | 84.91 | 85.27 | 84.17 | 0.28% | 39,404 |
| Jun 5, 2025 | 85.25 | 85.30 | 84.93 | 85.03 | 83.93 | -0.43% | 12,010 |
| Jun 4, 2025 | 85.08 | 85.56 | 85.08 | 85.40 | 84.30 | 0.21% | 11,268 |
| Jun 3, 2025 | 85.30 | 85.39 | 85.03 | 85.22 | 84.12 | -0.91% | 10,235 |
| Jun 2, 2025 | 85.62 | 86.00 | 85.43 | 86.00 | 84.89 | 1.63% | 10,357 |
| May 30, 2025 | 84.44 | 84.62 | 84.29 | 84.62 | 83.52 | 0.57% | 17,264 |
| May 29, 2025 | 83.80 | 84.14 | 83.51 | 84.14 | 83.05 | 0.24% | 11,565 |
| May 28, 2025 | 84.10 | 84.10 | 83.90 | 83.94 | 82.85 | -0.98% | 4,644 |
| May 27, 2025 | 84.62 | 84.83 | 84.50 | 84.77 | 83.67 | 1.19% | 24,641 |
| May 23, 2025 | 83.09 | 84.05 | 83.09 | 83.77 | 82.69 | 1.21% | 19,442 |
| May 22, 2025 | 82.74 | 82.93 | 82.74 | 82.77 | 81.70 | 0.15% | 3,232 |
| May 21, 2025 | 83.06 | 83.30 | 82.64 | 82.64 | 81.57 | -0.33% | 22,344 |
| May 20, 2025 | 82.62 | 82.95 | 82.62 | 82.91 | 81.84 | -0.21% | 17,680 |
| May 19, 2025 | 82.91 | 83.09 | 82.84 | 83.09 | 82.01 | 0.50% | 5,298 |
| May 16, 2025 | 82.43 | 82.68 | 82.43 | 82.68 | 81.61 | -0.02% | 6,380 |
| May 15, 2025 | 82.19 | 82.69 | 82.07 | 82.69 | 81.62 | 1.89% | 8,831 |
| May 14, 2025 | 82.13 | 82.13 | 81.16 | 81.16 | 80.11 | -0.73% | 7,782 |
| May 13, 2025 | 81.44 | 81.75 | 81.40 | 81.75 | 80.69 | -0.64% | 8,580 |
| May 12, 2025 | 82.69 | 82.69 | 82.20 | 82.28 | 81.22 | 0.42% | 12,138 |
| May 9, 2025 | 82.31 | 82.35 | 81.57 | 81.93 | 80.87 | 0.58% | 68,286 |
| May 8, 2025 | 82.20 | 82.22 | 81.41 | 81.46 | 80.41 | -0.74% | 16,966 |
| May 7, 2025 | 82.27 | 82.45 | 82.03 | 82.06 | 81.00 | -0.66% | 12,434 |
| May 6, 2025 | 82.59 | 82.74 | 82.56 | 82.61 | 81.54 | 0.39% | 9,499 |
| May 5, 2025 | 82.26 | 82.33 | 82.10 | 82.29 | 81.22 | 0.77% | 13,065 |
| May 2, 2025 | 81.57 | 81.88 | 81.50 | 81.66 | 80.60 | 0.69% | 14,044 |
| May 1, 2025 | 81.42 | 81.45 | 81.05 | 81.10 | 80.05 | -1.89% | 17,994 |
| Apr 30, 2025 | 82.10 | 82.73 | 81.96 | 82.66 | 81.59 | -0.42% | 27,366 |
| Apr 29, 2025 | 82.85 | 83.13 | 82.74 | 83.01 | 81.94 | 0.17% | 7,349 |
| Apr 28, 2025 | 82.10 | 82.93 | 82.10 | 82.87 | 81.80 | 1.53% | 11,712 |
| Apr 25, 2025 | 80.84 | 81.63 | 80.84 | 81.63 | 80.57 | -0.37% | 19,839 |
| Apr 24, 2025 | 81.39 | 81.93 | 81.39 | 81.93 | 80.87 | 0.10% | 7,935 |
| Apr 23, 2025 | 82.62 | 82.69 | 81.79 | 81.85 | 80.79 | -0.81% | 8,725 |
| Apr 22, 2025 | 82.82 | 83.01 | 82.43 | 82.51 | 81.44 | 1.60% | 15,739 |
| Apr 21, 2025 | 81.41 | 81.56 | 80.99 | 81.21 | 80.16 | 2.05% | 17,952 |
| Apr 17, 2025 | 79.66 | 80.03 | 79.58 | 79.58 | 78.55 | 0.59% | 9,204 |
| Apr 16, 2025 | 79.05 | 79.57 | 78.96 | 79.11 | 78.09 | 0.29% | 15,374 |