WisdomTree Japan SmallCap Dividend Fund (DFJ) Historical Stock Data
74.35 ↑0.54 (0.73%)
As of April 25, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, DFJ is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 74.27 | 74.35 | ↑$0.08 (0.11%) | 74.27 | 74.58 | 44.35K |
| 2024-04-25 | 73.48 | 73.81 | ↑$0.33 (0.45%) | 73.36 | 73.95 | 14.64K |
| 2024-04-24 | 74.91 | 74.81 | ↓$0.10 (-0.13%) | 74.57 | 74.91 | 10.82K |
| 2024-04-23 | 74.62 | 74.70 | ↑$0.08 (0.11%) | 74.62 | 74.84 | 24.63K |
| 2024-04-22 | 74.48 | 74.63 | ↑$0.15 (0.21%) | 74.42 | 74.79 | 15.49K |
| 2024-04-19 | 74.14 | 74.16 | ↑$0.02 (0.03%) | 74.03 | 74.34 | 18.61K |
| 2024-04-18 | 74.81 | 74.57 | ↓$0.24 (-0.32%) | 74.52 | 74.82 | 7.97K |
| 2024-04-17 | 74.28 | 74.28 | ↑$0.00 (0.00%) | 74.02 | 74.40 | 36.18K |
| 2024-04-16 | 74.88 | 74.70 | ↓$0.18 (-0.24%) | 74.62 | 74.88 | 15.17K |
| 2024-04-15 | 76.77 | 76.09 | ↓$0.68 (-0.89%) | 76.01 | 76.90 | 16.08K |
| 2024-04-12 | 76.60 | 76.13 | ↓$0.47 (-0.62%) | 76.06 | 76.68 | 60.58K |
| 2024-04-11 | 76.92 | 76.82 | ↓$0.10 (-0.13%) | 76.40 | 76.92 | 10.26K |
| 2024-04-10 | 76.70 | 76.34 | ↓$0.36 (-0.47%) | 76.14 | 76.70 | 11.64K |
| 2024-04-09 | 77.19 | 76.97 | ↓$0.22 (-0.28%) | 76.76 | 77.19 | 8.36K |
| 2024-04-08 | 76.83 | 76.77 | ↓$0.06 (-0.07%) | 76.75 | 76.94 | 9.14K |
| 2024-04-05 | 76.34 | 76.41 | ↑$0.07 (0.09%) | 76.16 | 76.50 | 6.48K |
| 2024-04-04 | 76.70 | 76.17 | ↓$0.53 (-0.69%) | 76.08 | 76.79 | 27.65K |
| 2024-04-03 | 76.20 | 76.61 | ↑$0.41 (0.53%) | 76.20 | 76.67 | 13.56K |
| 2024-04-02 | 75.87 | 75.93 | ↑$0.06 (0.08%) | 75.74 | 75.94 | 31.10K |
| 2024-04-01 | 76.95 | 76.79 | ↓$0.16 (-0.20%) | 76.70 | 76.97 | 20.42K |
| 2024-03-28 | 77.12 | 77.30 | ↑$0.18 (0.23%) | 77.12 | 77.44 | 10.29K |
| 2024-03-27 | 77.89 | 78.09 | ↑$0.20 (0.26%) | 77.83 | 78.09 | 31.97K |
| 2024-03-26 | 77.67 | 77.56 | ↓$0.11 (-0.14%) | 77.53 | 77.77 | 30.64K |
| 2024-03-25 | 77.34 | 77.27 | ↓$0.07 (-0.09%) | 77.21 | 77.45 | 16.49K |
| 2024-03-22 | 78.06 | 77.77 | ↓$0.29 (-0.37%) | 77.75 | 78.12 | 30.40K |
| 2024-03-21 | 78.16 | 78.25 | ↑$0.09 (0.12%) | 78.15 | 78.37 | 15.84K |
| 2024-03-20 | 77.82 | 78.24 | ↑$0.42 (0.54%) | 77.69 | 78.28 | 9.58K |
| 2024-03-19 | 77.58 | 77.88 | ↑$0.30 (0.39%) | 77.55 | 77.94 | 12.63K |
| 2024-03-18 | 77.64 | 77.78 | ↑$0.14 (0.17%) | 77.52 | 77.87 | 7.52K |
| 2024-03-15 | 77.30 | 77.44 | ↑$0.14 (0.18%) | 77.29 | 77.53 | 24.40K |
Create an account or log in to view more rows.
$DFJ cup and handle dont play
$DFJ I love this stonk!
$DFJ HAVE A FANTASTIC WEEKEND FAM…
$DFJ make it rain
let’s see some green
$DFJ we had no volume for days before the last big rip
$DFJ Going up
$DFJ doesn’t look good for Monday.
$DFJ flow comin
$DFJ hi hi
$DFJ money comes and goes but your story stays with you the rest of your life. Apes for life ??