WisdomTree Japan SmallCap Dividend Fund (DFJ) Historical Stock Data
77.30 ↓0.79 (-1.01%)
As of March 28, 2024, 12:01pm EST.
Historical Data
In the past 30 trading days, DFJ is up 0.06% a day on average. There have been 19 days where WisdomTree Japan SmallCap Dividend Fund closed green and 11 days where DFJ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 77.46 | 76.88 | ↓$0.58 (-0.75%) | 76.73 | 77.46 | 11K |
2024-03-13 | 76.59 | 76.87 | ↑$0.28 (0.37%) | 76.59 | 77.02 | 22.88K |
2024-03-12 | 77.03 | 77.38 | ↑$0.35 (0.46%) | 76.78 | 77.39 | 35.19K |
2024-03-11 | 76.84 | 76.58 | ↓$0.26 (-0.34%) | 76.51 | 76.96 | 28.74K |
2024-03-08 | 78.44 | 78.33 | ↓$0.11 (-0.14%) | 78.20 | 78.55 | 33.57K |
2024-03-07 | 77.69 | 77.55 | ↓$0.14 (-0.18%) | 77.44 | 77.73 | 24.11K |
2024-03-06 | 77.23 | 77.39 | ↑$0.16 (0.20%) | 77.18 | 77.68 | 27.83K |
2024-03-05 | 76.04 | 75.93 | ↓$0.11 (-0.15%) | 75.83 | 76.27 | 1.23M |
2024-03-04 | 75.49 | 75.43 | ↓$0.06 (-0.08%) | 75.34 | 75.58 | 8.98K |
2024-03-01 | 76.03 | 76.28 | ↑$0.25 (0.33%) | 76.03 | 76.44 | 8.12K |
2024-02-29 | 76.16 | 75.93 | ↓$0.23 (-0.30%) | 75.65 | 76.21 | 23.07K |
2024-02-28 | 75.51 | 75.53 | ↑$0.02 (0.02%) | 75.48 | 75.66 | 18.33K |
2024-02-27 | 75.64 | 75.76 | ↑$0.12 (0.16%) | 75.57 | 75.76 | 17.97K |
2024-02-26 | 75.42 | 75.24 | ↓$0.18 (-0.23%) | 75.17 | 75.46 | 8.52K |
2024-02-23 | 75.56 | 75.59 | ↑$0.03 (0.04%) | 75.53 | 75.65 | 5.36K |
2024-02-22 | 75.36 | 75.44 | ↑$0.08 (0.11%) | 75.13 | 75.44 | 39.26K |
2024-02-21 | 74.76 | 74.89 | ↑$0.13 (0.17%) | 74.64 | 74.96 | 11.86K |
2024-02-20 | 74.91 | 74.98 | ↑$0.07 (0.09%) | 74.81 | 75.10 | 26.49K |
2024-02-16 | 73.87 | 74.02 | ↑$0.15 (0.20%) | 73.81 | 74.27 | 11.86K |
2024-02-15 | 73.44 | 73.93 | ↑$0.49 (0.67%) | 73.44 | 74.00 | 17.41K |
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 ??