WisdomTree Japan SmallCap Dividend Fund (DFJ) Historical Stock Data
95.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFJ is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 95.25 | 95.42 | ↑$0.17 (0.18%) | 95.13 | 95.42 | 2.51K |
| 2025-12-04 | 95.70 | 94.93 | ↓$0.77 (-0.80%) | 94.93 | 95.70 | 13.68K |
| 2025-12-03 | 94.09 | 94.66 | ↑$0.57 (0.61%) | 94.09 | 94.69 | 5.41K |
| 2025-12-02 | 94.79 | 94.75 | ↓$0.04 (-0.04%) | 94.56 | 94.92 | 3.15K |
| 2025-12-01 | 95.59 | 95.64 | ↑$0.05 (0.05%) | 95.59 | 96.00 | 17.12K |
| 2025-11-28 | 95.63 | 95.74 | ↑$0.11 (0.12%) | 95.56 | 95.83 | 1.88K |
| 2025-11-26 | 94.31 | 94.94 | ↑$0.63 (0.66%) | 94.31 | 95.03 | 10.10K |
| 2025-11-25 | 93.36 | 93.79 | ↑$0.43 (0.46%) | 93.20 | 93.97 | 8.30K |
| 2025-11-24 | 92.57 | 92.85 | ↑$0.28 (0.30%) | 92.57 | 92.89 | 4.72K |
| 2025-11-21 | 92.28 | 92.73 | ↑$0.45 (0.48%) | 92.28 | 92.88 | 5.22K |
| 2025-11-20 | 91.04 | 90.33 | ↓$0.71 (-0.78%) | 90.33 | 91.11 | 3.78K |
| 2025-11-19 | 91.06 | 90.96 | ↓$0.10 (-0.11%) | 90.87 | 91.26 | 7.29K |
| 2025-11-18 | 91.38 | 91.45 | ↑$0.07 (0.07%) | 91.36 | 91.57 | 5.64K |
| 2025-11-17 | 93.14 | 92.51 | ↓$0.63 (-0.67%) | 92.20 | 93.16 | 3.42K |
| 2025-11-14 | 93.00 | 93.39 | ↑$0.39 (0.42%) | 93.00 | 93.50 | 10.91K |
| 2025-11-13 | 93.51 | 93.04 | ↓$0.47 (-0.50%) | 93.04 | 93.51 | 6.01K |
| 2025-11-12 | 93.81 | 93.61 | ↓$0.20 (-0.21%) | 93.61 | 93.81 | 5.37K |
| 2025-11-11 | 92.84 | 93.10 | ↑$0.26 (0.28%) | 92.84 | 93.10 | 5.44K |
| 2025-11-10 | 93.09 | 93.08 | ↓$0.01 (-0.01%) | 93.01 | 93.09 | 2.06K |
| 2025-11-07 | 92.52 | 92.75 | ↑$0.23 (0.25%) | 92.22 | 92.75 | 1.99K |
| 2025-11-06 | 92.23 | 92.21 | ↓$0.02 (-0.02%) | 91.98 | 92.38 | 5.57K |
| 2025-11-05 | 91.65 | 91.75 | ↑$0.10 (0.11%) | 91.54 | 91.88 | 9.88K |
| 2025-11-04 | 91.92 | 91.95 | ↑$0.03 (0.03%) | 91.75 | 92.24 | 7.08K |
| 2025-11-03 | 91.39 | 91.15 | ↓$0.24 (-0.26%) | 90.98 | 91.39 | 5.27K |
| 2025-10-31 | 91.57 | 91.51 | ↓$0.06 (-0.07%) | 91.14 | 91.62 | 11.51K |
| 2025-10-30 | 91.58 | 91.80 | ↑$0.22 (0.25%) | 91.58 | 92.01 | 4.56K |
| 2025-10-29 | 91.28 | 91.27 | ↓$0.01 (-0.01%) | 90.98 | 91.77 | 7.21K |
| 2025-10-28 | 92.75 | 92.70 | ↓$0.05 (-0.06%) | 92.59 | 92.89 | 4.41K |
| 2025-10-27 | 94.38 | 94.39 | ↑$0.02 (0.02%) | 94.23 | 94.44 | 2.73K |
| 2025-10-24 | 93.54 | 93.47 | ↓$0.07 (-0.07%) | 93.38 | 93.54 | 5.41K |
Create an account or log in to view more rows.
$DFJ upupup!
$DFJ run it!
$DFJ bears haha
$DFJ hold
$DFJ whats the news????
$DFJ I don't know shit
but I know I'm holdin till I at least triple up
$DFJ diamond balls
$DFJ Moon soon
$DFJ time to short this
$DFJ let’s ride