WisdomTree Europe SmallCap Dividend Fund (DFE) Historical Stock Data
59.07 ↓0.01 (-0.02%)
As of April 26, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, DFE is up 0.01% a day on average. There have been 13 days where WisdomTree Europe SmallCap Dividend Fund closed green and 17 days where DFE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-30 | 59.54 | 59.08 | ↓$0.46 (-0.77%) | 59.08 | 59.54 | 3.57K |
2024-04-29 | 59.29 | 59.84 | ↑$0.55 (0.93%) | 59.29 | 59.89 | 9.37K |
2024-04-26 | 58.90 | 59.01 | ↑$0.11 (0.19%) | 58.84 | 59.01 | 16.53K |
2024-04-25 | 57.90 | 58.32 | ↑$0.42 (0.73%) | 57.90 | 58.36 | 30.31K |
2024-04-24 | 58.45 | 58.54 | ↑$0.09 (0.15%) | 58.31 | 58.58 | 79.51K |
2024-04-23 | 58.09 | 58.64 | ↑$0.56 (0.96%) | 58.09 | 58.72 | 11.98K |
2024-04-22 | 57.71 | 57.97 | ↑$0.26 (0.44%) | 57.70 | 58.14 | 10.07K |
2024-04-19 | 57.36 | 57.33 | ↓$0.03 (-0.06%) | 57.33 | 57.44 | 2.77K |
2024-04-18 | 57.49 | 57.38 | ↓$0.11 (-0.19%) | 57.33 | 57.73 | 14.05K |
2024-04-17 | 57.99 | 57.60 | ↓$0.39 (-0.68%) | 57.40 | 57.99 | 22.17K |
2024-04-16 | 57.66 | 57.49 | ↓$0.17 (-0.30%) | 57.24 | 57.66 | 6.43K |
2024-04-15 | 59.03 | 58.19 | ↓$0.84 (-1.42%) | 58.05 | 59.03 | 29.33K |
2024-04-12 | 59.04 | 58.46 | ↓$0.58 (-0.98%) | 58.42 | 59.04 | 104.01K |
2024-04-11 | 59.29 | 59.60 | ↑$0.31 (0.52%) | 59.20 | 59.67 | 14.05K |
2024-04-10 | 59.32 | 59.29 | ↓$0.03 (-0.05%) | 59.10 | 59.34 | 9.50K |
2024-04-09 | 60.61 | 60.09 | ↓$0.52 (-0.86%) | 60.00 | 60.61 | 22.16K |
2024-04-08 | 60.30 | 60.29 | ↓$0.01 (-0.02%) | 60.19 | 60.31 | 5.34K |
2024-04-05 | 59.35 | 59.67 | ↑$0.32 (0.54%) | 59.35 | 59.75 | 9.62K |
2024-04-04 | 60.26 | 59.44 | ↓$0.82 (-1.36%) | 59.35 | 60.29 | 12.90K |
2024-04-03 | 59.26 | 59.77 | ↑$0.51 (0.86%) | 59.23 | 59.85 | 20.82K |
2024-04-02 | 59.10 | 59.18 | ↑$0.08 (0.14%) | 59.09 | 59.25 | 15.02K |
2024-04-01 | 59.90 | 59.66 | ↓$0.24 (-0.40%) | 59.45 | 59.90 | 18.18K |
2024-03-28 | 59.78 | 59.75 | ↓$0.03 (-0.04%) | 59.70 | 59.78 | 3.76K |
2024-03-27 | 59.40 | 59.78 | ↑$0.38 (0.64%) | 59.40 | 59.78 | 23.02K |
2024-03-26 | 59.20 | 59.07 | ↓$0.13 (-0.22%) | 59.07 | 59.23 | 37.79K |
2024-03-25 | 58.76 | 58.94 | ↑$0.18 (0.30%) | 58.76 | 59.06 | 4.84K |
2024-03-22 | 58.92 | 58.80 | ↓$0.12 (-0.21%) | 58.73 | 58.92 | 24.25K |
2024-03-21 | 59.44 | 59.39 | ↓$0.05 (-0.08%) | 59.32 | 59.47 | 4.56K |
2024-03-20 | 58.64 | 59.62 | ↑$0.98 (1.67%) | 58.64 | 59.63 | 9.74K |
2024-03-19 | 58.80 | 58.78 | ↓$0.02 (-0.03%) | 58.77 | 58.88 | 22.40K |
Create an account or log in to view more rows.
$DFE jeez
$DFE diversified
$DFE it's just a matter of time and patience...
$DFE Bears get cremated today
$DFE -
Buy
buy
buy!
$DFE who here can't stand the CEO?
$DFE Bears always win...
Bulls have to be forever bagholders....
$DFE hope everyone has a good weekend
$DFE It’s that TIME!! To Double down!
$DFE Algorithms are playing games