WisdomTree Japan SmallCap Dividend Fund (DFJ) Historical Stock Data
75.09 ↓0.05 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFJ is down -0.05% a day on average. There have been 16 days where WisdomTree Japan SmallCap Dividend Fund closed green and 14 days where DFJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 75.22 | 75.09 | ↓$0.13 (-0.17%) | 75.01 | 75.48 | 13.90K |
| 2024-12-31 | 75.31 | 75.14 | ↓$0.17 (-0.23%) | 74.97 | 75.31 | 20.47K |
| 2024-12-30 | 75.02 | 75.20 | ↑$0.18 (0.23%) | 74.94 | 75.24 | 17.64K |
| 2024-12-27 | 75.09 | 75.11 | ↑$0.02 (0.03%) | 74.98 | 75.39 | 15.96K |
| 2024-12-26 | 74.49 | 74.66 | ↑$0.17 (0.23%) | 74.38 | 74.71 | 33.54K |
| 2024-12-24 | 75.23 | 75.21 | ↓$0.02 (-0.03%) | 75.05 | 75.29 | 7.59K |
| 2024-12-23 | 74.96 | 75.14 | ↑$0.18 (0.24%) | 74.78 | 75.25 | 13.36K |
| 2024-12-20 | 74.98 | 75.28 | ↑$0.30 (0.40%) | 74.93 | 75.84 | 66.84K |
| 2024-12-19 | 75.70 | 75.38 | ↓$0.32 (-0.42%) | 75.15 | 75.72 | 67.07K |
| 2024-12-18 | 76.61 | 75.12 | ↓$1.49 (-1.94%) | 75.11 | 76.71 | 35.01K |
| 2024-12-17 | 76.54 | 76.59 | ↑$0.05 (0.07%) | 76.54 | 76.81 | 19.98K |
| 2024-12-16 | 76.80 | 76.81 | ↑$0.01 (0.01%) | 76.72 | 76.97 | 30.48K |
| 2024-12-13 | 77.31 | 77.04 | ↓$0.27 (-0.35%) | 76.91 | 77.31 | 46.99K |
| 2024-12-12 | 77.87 | 77.62 | ↓$0.25 (-0.32%) | 77.62 | 77.93 | 21.10K |
| 2024-12-11 | 78.18 | 78.25 | ↑$0.07 (0.09%) | 78.04 | 78.28 | 49.44K |
| 2024-12-10 | 77.70 | 77.57 | ↓$0.13 (-0.17%) | 77.57 | 77.77 | 13.38K |
| 2024-12-09 | 78.68 | 78.24 | ↓$0.44 (-0.56%) | 78.24 | 78.75 | 21.93K |
| 2024-12-06 | 78.65 | 78.41 | ↓$0.24 (-0.31%) | 78.37 | 78.65 | 14.47K |
| 2024-12-05 | 78.28 | 78.29 | ↑$0.01 (0.01%) | 78.19 | 78.49 | 10.89K |
| 2024-12-04 | 78.16 | 77.98 | ↓$0.18 (-0.23%) | 77.89 | 78.20 | 39.11K |
| 2024-12-03 | 79.14 | 79.07 | ↓$0.07 (-0.09%) | 78.96 | 79.22 | 14.03K |
| 2024-12-02 | 77.86 | 78.03 | ↑$0.17 (0.22%) | 77.71 | 78.21 | 29.42K |
| 2024-11-29 | 77.24 | 77.87 | ↑$0.63 (0.82%) | 77.24 | 77.87 | 6.78K |
| 2024-11-27 | 76.22 | 75.93 | ↓$0.29 (-0.38%) | 75.89 | 76.25 | 20.65K |
| 2024-11-26 | 76.07 | 76.14 | ↑$0.07 (0.10%) | 75.68 | 76.20 | 15.59K |
| 2024-11-25 | 75.87 | 76.01 | ↑$0.14 (0.18%) | 75.76 | 76.10 | 15.53K |
| 2024-11-22 | 75.66 | 76.07 | ↑$0.41 (0.55%) | 75.66 | 76.08 | 44.48K |
| 2024-11-21 | 75.21 | 75.34 | ↑$0.13 (0.17%) | 75.14 | 75.48 | 30.35K |
| 2024-11-20 | 74.44 | 74.78 | ↑$0.34 (0.46%) | 74.43 | 74.78 | 25.10K |
| 2024-11-19 | 75.01 | 74.89 | ↓$0.12 (-0.16%) | 74.82 | 75.18 | 18.97K |
Create an account or log in to view more rows.
$DFJ let’s ride
$DFJ longer we hold
more pressure on the shorts
$DFJ coming now
$DFJ good times
$DFJ Price target here?
$DFJ when's the offering?
$DFJ starting to gap up a little
$DFJ we back boys
$DFJ BUY BUY BUY
$DFJ 5 minute looks sexy