WisdomTree Japan SmallCap Dividend Fund (DFJ) Historical Stock Data
76.24 ↑0.85 (1.13%)
As of July 26, 2024, 3:59pm 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 75.85 | 76.24 | ↑$0.39 (0.52%) | 75.85 | 76.45 | 16.77K |
| 2024-07-25 | 75.36 | 75.39 | ↑$0.03 (0.04%) | 75.12 | 75.66 | 34.59K |
| 2024-07-24 | 76.47 | 76.05 | ↓$0.42 (-0.55%) | 76.05 | 76.55 | 13.69K |
| 2024-07-23 | 76.72 | 76.89 | ↑$0.17 (0.22%) | 76.72 | 76.89 | 2.66K |
| 2024-07-22 | 76.17 | 76.06 | ↓$0.11 (-0.14%) | 75.96 | 76.18 | 4.48K |
| 2024-07-19 | 76.36 | 76.25 | ↓$0.11 (-0.14%) | 76.16 | 76.44 | 22.33K |
| 2024-07-18 | 77.42 | 76.57 | ↓$0.85 (-1.10%) | 76.56 | 77.48 | 22.16K |
| 2024-07-17 | 77.15 | 77.43 | ↑$0.28 (0.37%) | 77.15 | 77.57 | 28.67K |
| 2024-07-16 | 76.68 | 77.27 | ↑$0.59 (0.76%) | 76.68 | 77.27 | 4.63K |
| 2024-07-15 | 76.66 | 76.54 | ↓$0.12 (-0.16%) | 76.53 | 76.74 | 10.31K |
| 2024-07-12 | 76.58 | 76.85 | ↑$0.27 (0.35%) | 76.46 | 76.85 | 5.60K |
| 2024-07-11 | 75.62 | 75.66 | ↑$0.04 (0.05%) | 75.60 | 75.91 | 15.17K |
| 2024-07-10 | 74.82 | 75.00 | ↑$0.18 (0.24%) | 74.79 | 75.03 | 5.96K |
| 2024-07-09 | 74.50 | 74.36 | ↓$0.14 (-0.19%) | 74.22 | 74.50 | 5.07K |
| 2024-07-08 | 74.38 | 74.13 | ↓$0.25 (-0.34%) | 74.12 | 74.49 | 11.61K |
| 2024-07-05 | 74.50 | 74.45 | ↓$0.05 (-0.07%) | 74.28 | 74.53 | 4.88K |
| 2024-07-03 | 74.74 | 74.99 | ↑$0.25 (0.33%) | 74.65 | 75.17 | 15.03K |
| 2024-07-02 | 74.34 | 74.66 | ↑$0.32 (0.43%) | 74.34 | 74.67 | 29.29K |
| 2024-07-01 | 74.71 | 74.23 | ↓$0.48 (-0.64%) | 74.16 | 74.80 | 9.47K |
| 2024-06-28 | 74.98 | 75.12 | ↑$0.14 (0.19%) | 74.81 | 75.34 | 13.57K |
| 2024-06-27 | 74.88 | 74.92 | ↑$0.04 (0.06%) | 74.85 | 75.03 | 5.31K |
| 2024-06-26 | 74.23 | 74.27 | ↑$0.04 (0.05%) | 74.17 | 74.44 | 30.90K |
| 2024-06-25 | 74.51 | 74.51 | ↑$0.00 (0.00%) | 74.35 | 74.64 | 64.38K |
| 2024-06-24 | 74.25 | 74.23 | ↓$0.02 (-0.03%) | 74.23 | 74.52 | 13.14K |
| 2024-06-21 | 73.91 | 73.79 | ↓$0.12 (-0.16%) | 73.68 | 73.94 | 19.93K |
| 2024-06-20 | 74.43 | 74.41 | ↓$0.02 (-0.03%) | 74.27 | 74.56 | 26.81K |
| 2024-06-18 | 74.27 | 74.46 | ↑$0.19 (0.25%) | 74.27 | 74.47 | 3.03K |
| 2024-06-17 | 73.84 | 74.17 | ↑$0.33 (0.45%) | 73.77 | 74.29 | 27.70K |
| 2024-06-14 | 74.63 | 74.55 | ↓$0.08 (-0.11%) | 74.46 | 74.76 | 16.43K |
| 2024-06-13 | 73.81 | 73.70 | ↓$0.11 (-0.15%) | 73.49 | 73.81 | 18.32K |
Create an account or log in to view more rows.
$DFJ BUY BUY BUY
$DFJ 5 minute looks sexy
$DFJ holding unfortunately lol
$DFJ just fucking go already jeesh
$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