WisdomTree Japan SmallCap Dividend Fund (DFJ) Historical Stock Data
96.12 ↓1.43 (-1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFJ is down 0.00% a day on average. There have been 15 days where WisdomTree Japan SmallCap Dividend Fund closed green and 15 days where DFJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 96.19 | 96.12 | ↓$0.07 (-0.07%) | 95.88 | 96.22 | 34.99K |
| 2025-12-24 | 97.51 | 97.55 | ↑$0.05 (0.05%) | 97.51 | 97.70 | 3.93K |
| 2025-12-23 | 97.55 | 97.58 | ↑$0.03 (0.03%) | 97.42 | 97.66 | 8.36K |
| 2025-12-22 | 96.29 | 96.43 | ↑$0.14 (0.15%) | 96.21 | 96.61 | 17.48K |
| 2025-12-19 | 96.78 | 96.74 | ↓$0.04 (-0.04%) | 96.73 | 97.03 | 10.05K |
| 2025-12-18 | 96.69 | 96.33 | ↓$0.36 (-0.37%) | 96.33 | 96.69 | 16.27K |
| 2025-12-17 | 96.20 | 95.98 | ↓$0.22 (-0.23%) | 95.98 | 96.45 | 7.26K |
| 2025-12-16 | 96.86 | 96.79 | ↓$0.08 (-0.08%) | 96.72 | 96.93 | 11.25K |
| 2025-12-15 | 97.94 | 97.71 | ↓$0.23 (-0.23%) | 97.46 | 97.94 | 8.30K |
| 2025-12-12 | 96.19 | 96.25 | ↑$0.06 (0.06%) | 95.90 | 96.25 | 4.50K |
| 2025-12-11 | 95.90 | 95.88 | ↓$0.02 (-0.02%) | 95.88 | 96.37 | 11.38K |
| 2025-12-10 | 95.40 | 96.40 | ↑$1.00 (1.05%) | 95.40 | 96.68 | 52.55K |
| 2025-12-09 | 95.48 | 94.99 | ↓$0.49 (-0.51%) | 94.99 | 95.58 | 3.69K |
| 2025-12-08 | 95.66 | 95.39 | ↓$0.27 (-0.28%) | 95.39 | 95.72 | 4.06K |
| 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 |
Create an account or log in to view more rows.
$DFJ we need those buyers and volume.
$DFJ Not Selling
Hodling for thousands!
$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