WisdomTree Japan SmallCap Dividend Fund (DFJ) Historical Stock Data
66.69 ↓0.14 (-0.21%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, DFJ is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2023-02-01 | 66.18 | 66.69 | ↑$0.51 (0.77%) | 66.16 | 66.69 | 1.85K |
| 2023-01-31 | 66.47 | 66.83 | ↑$0.36 (0.54%) | 66.39 | 66.83 | 6.59K |
| 2023-01-30 | 66.06 | 65.91 | ↓$0.15 (-0.22%) | 65.91 | 66.21 | 3.53K |
| 2023-01-27 | 65.91 | 66.00 | ↑$0.09 (0.14%) | 65.91 | 66.09 | 4.05K |
| 2023-01-26 | 66.05 | 65.89 | ↓$0.16 (-0.24%) | 65.61 | 66.05 | 7.72K |
| 2023-01-25 | 65.74 | 66.10 | ↑$0.36 (0.54%) | 65.74 | 66.12 | 2.32K |
| 2023-01-24 | 65.16 | 65.55 | ↑$0.39 (0.60%) | 64.98 | 65.63 | 28.10K |
| 2023-01-23 | 64.76 | 64.99 | ↑$0.23 (0.36%) | 64.76 | 65.22 | 28.94K |
| 2023-01-20 | 64.66 | 65.22 | ↑$0.56 (0.86%) | 64.66 | 65.22 | 3.01K |
| 2023-01-19 | 64.67 | 64.77 | ↑$0.10 (0.16%) | 64.61 | 64.81 | 2.75K |
| 2023-01-18 | 65.18 | 64.54 | ↓$0.64 (-0.98%) | 64.50 | 65.18 | 17.87K |
| 2023-01-17 | 64.54 | 64.71 | ↑$0.17 (0.26%) | 64.52 | 64.71 | 1.90K |
| 2023-01-13 | 64.20 | 64.48 | ↑$0.28 (0.44%) | 64.20 | 64.48 | 3.56K |
| 2023-01-12 | 63.10 | 63.93 | ↑$0.83 (1.32%) | 63.07 | 63.93 | 6.43K |
| 2023-01-11 | 62.46 | 62.57 | ↑$0.11 (0.17%) | 62.34 | 62.57 | 9.40K |
| 2023-01-10 | 62.17 | 62.21 | ↑$0.04 (0.07%) | 61.96 | 62.24 | 7.15K |
| 2023-01-09 | 62.66 | 62.39 | ↓$0.27 (-0.43%) | 62.38 | 62.79 | 8.81K |
| 2023-01-06 | 61.22 | 62.32 | ↑$1.11 (1.81%) | 61.22 | 62.32 | 2.77K |
| 2023-01-05 | 61.15 | 61.08 | ↓$0.07 (-0.12%) | 60.97 | 61.25 | 6.18K |
| 2023-01-04 | 62.79 | 62.02 | ↓$0.77 (-1.22%) | 62.02 | 62.79 | 12.82K |
| 2023-01-03 | 63.56 | 63.20 | ↓$0.36 (-0.56%) | 63.16 | 63.77 | 7.42K |
| 2022-12-30 | 63.11 | 63.16 | ↑$0.05 (0.08%) | 62.87 | 63.20 | 14.60K |
| 2022-12-29 | 62.83 | 63.06 | ↑$0.23 (0.37%) | 62.77 | 63.19 | 16.73K |
| 2022-12-28 | 62.57 | 61.74 | ↓$0.83 (-1.33%) | 61.69 | 62.57 | 47.53K |
| 2022-12-27 | 62.42 | 62.47 | ↑$0.05 (0.08%) | 62.33 | 62.71 | 14.12K |
| 2022-12-23 | 61.97 | 62.13 | ↑$0.16 (0.26%) | 61.95 | 62.20 | 69.90K |
| 2022-12-22 | 62.85 | 62.80 | ↓$0.05 (-0.08%) | 62.39 | 62.85 | 32.26K |
| 2022-12-21 | 62.64 | 62.49 | ↓$0.15 (-0.24%) | 62.49 | 62.85 | 13.59K |
| 2022-12-20 | 62.92 | 62.95 | ↑$0.03 (0.04%) | 62.92 | 63.30 | 10.99K |
| 2022-12-19 | 61.96 | 61.69 | ↓$0.27 (-0.44%) | 61.69 | 62.07 | 10.24K |
Create an account or log in to view more rows.
$DFJ Pamp it higher...
$DFJ time to run
$DFJ It’s that TIME!! To Double down!
$DFJ HODL!!!
$DFJ is being added
$DFJ come to papa
$DFJ this is my only green stonk!
I really like this stonk.
$DFJ run it!
$DFJ I hope I never have to work for anyone again after this
$DFJ prepare your cash to buy dip