WisdomTree Japan SmallCap Dividend Fund (DFJ) Historical Stock Data
80.00 ↑0.31 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFJ is up 0.12% a day on average. There have been 20 days where WisdomTree Japan SmallCap Dividend Fund closed green and 10 days where DFJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 79.80 | 80.00 | ↑$0.20 (0.25%) | 79.63 | 80.20 | 32.61K |
| 2025-03-13 | 79.61 | 79.69 | ↑$0.08 (0.11%) | 79.52 | 79.92 | 118.49K |
| 2025-03-12 | 78.83 | 79.31 | ↑$0.48 (0.61%) | 78.74 | 79.35 | 50.11K |
| 2025-03-11 | 78.76 | 78.29 | ↓$0.47 (-0.59%) | 78.29 | 78.82 | 147.54K |
| 2025-03-10 | 79.35 | 79.30 | ↓$0.05 (-0.06%) | 79.07 | 79.83 | 42.37K |
| 2025-03-07 | 80.00 | 80.23 | ↑$0.23 (0.29%) | 79.84 | 80.23 | 26.45K |
| 2025-03-06 | 79.36 | 79.52 | ↑$0.16 (0.21%) | 79.36 | 79.81 | 25.02K |
| 2025-03-05 | 78.56 | 79.05 | ↑$0.49 (0.62%) | 78.56 | 79.12 | 29.32K |
| 2025-03-04 | 77.88 | 77.64 | ↓$0.24 (-0.31%) | 77.46 | 78.02 | 49.53K |
| 2025-03-03 | 78.02 | 78.24 | ↑$0.22 (0.28%) | 77.98 | 78.33 | 25.05K |
| 2025-02-28 | 76.76 | 76.97 | ↑$0.21 (0.28%) | 76.67 | 76.98 | 42.95K |
| 2025-02-27 | 77.35 | 77.34 | ↓$0.01 (-0.01%) | 77.32 | 77.53 | 13.63K |
| 2025-02-26 | 77.19 | 77.23 | ↑$0.04 (0.05%) | 77.14 | 77.38 | 22.28K |
| 2025-02-25 | 77.39 | 77.47 | ↑$0.08 (0.10%) | 77.27 | 77.56 | 25.51K |
| 2025-02-24 | 76.89 | 76.81 | ↓$0.08 (-0.10%) | 76.44 | 76.99 | 11.50K |
| 2025-02-21 | 77.02 | 76.96 | ↓$0.06 (-0.08%) | 76.96 | 77.13 | 10.57K |
| 2025-02-20 | 77.45 | 77.51 | ↑$0.06 (0.07%) | 77.38 | 77.51 | 23.49K |
| 2025-02-19 | 77.24 | 77.41 | ↑$0.17 (0.22%) | 77.14 | 77.43 | 13K |
| 2025-02-18 | 77.65 | 77.89 | ↑$0.24 (0.31%) | 77.65 | 77.89 | 17.13K |
| 2025-02-14 | 77.71 | 77.55 | ↓$0.16 (-0.20%) | 77.55 | 77.72 | 5.61K |
| 2025-02-13 | 77.16 | 77.57 | ↑$0.41 (0.53%) | 77.16 | 77.57 | 10.55K |
| 2025-02-12 | 76.23 | 76.33 | ↑$0.10 (0.13%) | 76.06 | 76.42 | 31.08K |
| 2025-02-11 | 77.00 | 77.18 | ↑$0.18 (0.23%) | 76.94 | 77.27 | 5.65K |
| 2025-02-10 | 77.36 | 77.21 | ↓$0.15 (-0.19%) | 77.13 | 77.36 | 3.86K |
| 2025-02-07 | 77.34 | 77.22 | ↓$0.12 (-0.16%) | 77.06 | 77.39 | 13.93K |
| 2025-02-06 | 77.13 | 77.32 | ↑$0.19 (0.24%) | 77.13 | 77.40 | 13.20K |
| 2025-02-05 | 76.10 | 76.42 | ↑$0.32 (0.42%) | 76.10 | 76.49 | 21.47K |
| 2025-02-04 | 74.96 | 75.48 | ↑$0.52 (0.69%) | 74.95 | 75.49 | 16.81K |
| 2025-02-03 | 75.25 | 75.35 | ↑$0.10 (0.13%) | 75.15 | 75.69 | 18.33K |
| 2025-01-31 | 76.20 | 75.93 | ↓$0.27 (-0.35%) | 75.93 | 76.31 | 11.85K |
Create an account or log in to view more rows.
$DFJ diamond balls
$DFJ Moon soon
$DFJ time to short this
$DFJ let’s ride
$DFJ longer we hold
more pressure on the shorts
$DFJ coming now
$DFJ good times
$DFJ Price target here?
$DFJ when's the offering?
$DFJ starting to gap up a little