WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
75.19
+0.99 (1.33%)
Mar 4, 2026, 11:46 AM EST - Market open
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 73.48 | 74.52 | 72.78 | 74.21 | 74.21 | -2.89% | 32,515 |
| Mar 2, 2026 | 76.66 | 76.73 | 76.14 | 76.42 | 76.42 | -1.62% | 7,087 |
| Feb 27, 2026 | 77.87 | 78.07 | 77.63 | 77.68 | 77.68 | -0.41% | 10,407 |
| Feb 26, 2026 | 77.68 | 77.99 | 77.52 | 77.99 | 77.99 | 0.21% | 4,339 |
| Feb 25, 2026 | 77.42 | 77.84 | 77.42 | 77.83 | 77.83 | 0.80% | 2,314 |
| Feb 24, 2026 | 77.05 | 77.33 | 77.05 | 77.22 | 77.22 | 0.59% | 9,599 |
| Feb 23, 2026 | 77.14 | 77.14 | 76.67 | 76.76 | 76.76 | -0.71% | 8,466 |
| Feb 20, 2026 | 76.77 | 77.43 | 76.73 | 77.31 | 77.31 | 1.00% | 8,181 |
| Feb 19, 2026 | 76.17 | 76.55 | 76.15 | 76.55 | 76.55 | 0.07% | 2,526 |
| Feb 18, 2026 | 76.49 | 76.83 | 76.30 | 76.49 | 76.49 | 0.14% | 11,282 |
| Feb 17, 2026 | 75.54 | 76.38 | 75.38 | 76.38 | 76.38 | 0.25% | 6,601 |
| Feb 13, 2026 | 75.93 | 76.26 | 75.92 | 76.19 | 76.19 | 0.72% | 3,021 |
| Feb 12, 2026 | 76.37 | 76.37 | 75.58 | 75.65 | 75.65 | -0.90% | 13,273 |
| Feb 11, 2026 | 76.46 | 76.47 | 76.34 | 76.34 | 76.34 | -0.38% | 3,902 |
| Feb 10, 2026 | 76.75 | 76.89 | 76.63 | 76.63 | 76.63 | 0.13% | 4,053 |
| Feb 9, 2026 | 76.00 | 76.57 | 76.00 | 76.54 | 76.54 | 1.59% | 5,483 |
| Feb 6, 2026 | 75.14 | 75.59 | 75.14 | 75.34 | 75.34 | 1.71% | 20,252 |
| Feb 5, 2026 | 74.38 | 74.60 | 74.05 | 74.08 | 74.08 | -1.43% | 3,451 |
| Feb 4, 2026 | 75.48 | 75.50 | 74.74 | 75.15 | 75.15 | -0.16% | 9,824 |
| Feb 3, 2026 | 74.97 | 75.30 | 74.71 | 75.27 | 75.27 | 0.15% | 6,297 |
| Feb 2, 2026 | 74.93 | 75.16 | 74.87 | 75.16 | 75.16 | 0.53% | 1,350 |
| Jan 30, 2026 | 75.51 | 75.51 | 74.76 | 74.76 | 74.76 | -1.98% | 4,777 |
| Jan 29, 2026 | 76.27 | 76.27 | 75.53 | 76.27 | 76.27 | 0.34% | 6,697 |
| Jan 28, 2026 | 75.95 | 76.01 | 75.51 | 76.01 | 76.01 | -0.30% | 6,872 |
| Jan 27, 2026 | 75.59 | 76.31 | 75.59 | 76.24 | 76.24 | 1.45% | 18,793 |
| Jan 26, 2026 | 75.13 | 75.34 | 75.13 | 75.15 | 75.15 | 0.27% | 13,914 |
| Jan 23, 2026 | 74.37 | 74.95 | 74.34 | 74.95 | 74.95 | 0.93% | 4,493 |
| Jan 22, 2026 | 74.11 | 74.36 | 73.87 | 74.26 | 74.25 | 1.60% | 5,940 |
| Jan 21, 2026 | 72.51 | 73.20 | 72.17 | 73.09 | 73.09 | 1.38% | 9,129 |
| Jan 20, 2026 | 72.50 | 72.59 | 71.96 | 72.09 | 72.09 | -1.93% | 9,196 |
| Jan 16, 2026 | 73.36 | 73.53 | 73.25 | 73.51 | 73.51 | 0.54% | 15,184 |
| Jan 15, 2026 | 73.15 | 73.29 | 72.86 | 73.12 | 73.12 | 0.10% | 11,078 |
| Jan 14, 2026 | 72.71 | 73.09 | 72.71 | 73.04 | 73.04 | 0.46% | 7,368 |
| Jan 13, 2026 | 72.71 | 72.77 | 72.65 | 72.71 | 72.71 | -0.45% | 4,589 |
| Jan 12, 2026 | 73.07 | 73.07 | 72.95 | 73.04 | 73.04 | -0.07% | 2,107 |
| Jan 9, 2026 | 72.91 | 73.11 | 72.82 | 73.09 | 73.09 | 0.40% | 3,954 |
| Jan 8, 2026 | 72.53 | 72.80 | 72.53 | 72.80 | 72.80 | -0.04% | 4,342 |
| Jan 7, 2026 | 72.75 | 72.94 | 72.54 | 72.83 | 72.83 | 0.38% | 6,572 |
| Jan 6, 2026 | 72.47 | 72.67 | 72.35 | 72.55 | 72.55 | 0.14% | 3,054 |
| Jan 5, 2026 | 71.76 | 72.49 | 71.67 | 72.45 | 72.45 | 0.58% | 17,433 |
| Jan 2, 2026 | 72.20 | 72.20 | 71.29 | 72.03 | 72.03 | 0.28% | 51,932 |
| Dec 31, 2025 | 71.74 | 71.84 | 71.74 | 71.84 | 71.84 | -0.32% | 571 |
| Dec 30, 2025 | 72.04 | 72.28 | 71.92 | 72.06 | 72.06 | 0.30% | 8,833 |
| Dec 29, 2025 | 71.61 | 71.85 | 71.52 | 71.85 | 71.85 | 0.45% | 4,004 |
| Dec 26, 2025 | 71.56 | 71.60 | 71.36 | 71.53 | 71.52 | -1.02% | 54,951 |
| Dec 24, 2025 | 72.32 | 72.32 | 72.26 | 72.26 | 71.36 | 0.34% | 1,142 |
| Dec 23, 2025 | 71.99 | 72.07 | 71.93 | 72.01 | 71.12 | 0.44% | 2,424 |
| Dec 22, 2025 | 71.48 | 71.70 | 71.48 | 71.70 | 70.81 | 0.98% | 2,166 |
| Dec 19, 2025 | 71.08 | 71.20 | 71.00 | 71.00 | 70.12 | -0.23% | 14,898 |
| Dec 18, 2025 | 70.96 | 71.37 | 70.96 | 71.17 | 70.29 | 1.03% | 30,566 |
| Dec 17, 2025 | 70.61 | 70.61 | 70.45 | 70.45 | 69.57 | -0.73% | 1,420 |
| Dec 16, 2025 | 70.93 | 71.12 | 70.75 | 70.96 | 70.08 | 0.24% | 4,033 |
| Dec 15, 2025 | 70.76 | 70.91 | 70.70 | 70.79 | 69.91 | 0.28% | 2,861 |
| Dec 12, 2025 | 70.80 | 70.99 | 70.55 | 70.59 | 69.71 | -0.43% | 6,605 |
| Dec 11, 2025 | 70.71 | 70.98 | 70.66 | 70.90 | 70.01 | 0.60% | 10,884 |
| Dec 10, 2025 | 70.02 | 70.57 | 69.88 | 70.47 | 69.60 | 0.53% | 2,535 |
| Dec 9, 2025 | 70.45 | 70.45 | 70.03 | 70.10 | 69.23 | -0.34% | 4,182 |
| Dec 8, 2025 | 70.60 | 70.61 | 70.35 | 70.35 | 69.47 | -0.38% | 3,144 |
| Dec 5, 2025 | 70.83 | 70.88 | 70.61 | 70.61 | 69.73 | 0.17% | 692 |
| Dec 4, 2025 | 70.67 | 70.72 | 70.49 | 70.49 | 69.62 | 0.06% | 14,387 |
| Dec 3, 2025 | 70.09 | 70.55 | 70.09 | 70.45 | 69.58 | 0.85% | 3,534 |
| Dec 2, 2025 | 69.65 | 69.86 | 69.52 | 69.86 | 68.99 | 0.05% | 6,032 |
| Dec 1, 2025 | 69.79 | 70.07 | 69.79 | 69.82 | 68.95 | -0.45% | 17,205 |
| Nov 28, 2025 | 69.57 | 70.14 | 69.57 | 70.14 | 69.26 | 1.36% | 1,416 |
| Nov 26, 2025 | 68.79 | 69.31 | 68.78 | 69.19 | 68.33 | 1.14% | 5,485 |
| Nov 25, 2025 | 67.79 | 68.42 | 67.79 | 68.42 | 67.57 | 1.55% | 15,047 |
| Nov 24, 2025 | 67.00 | 67.40 | 67.00 | 67.37 | 66.54 | 0.44% | 5,087 |
| Nov 21, 2025 | 66.57 | 67.17 | 66.45 | 67.08 | 66.25 | 1.56% | 4,741 |
| Nov 20, 2025 | 67.15 | 67.25 | 66.05 | 66.05 | 65.23 | -1.21% | 3,116 |
| Nov 19, 2025 | 66.86 | 67.04 | 66.76 | 66.86 | 66.03 | -0.30% | 6,316 |
| Nov 18, 2025 | 66.99 | 67.22 | 66.83 | 67.06 | 66.23 | -0.48% | 11,757 |
| Nov 17, 2025 | 67.75 | 67.89 | 67.19 | 67.38 | 66.54 | -0.92% | 6,943 |
| Nov 14, 2025 | 67.46 | 68.13 | 67.46 | 68.01 | 67.16 | -0.48% | 7,955 |
| Nov 13, 2025 | 68.74 | 68.84 | 68.33 | 68.33 | 67.48 | -0.47% | 3,033 |
| Nov 12, 2025 | 68.64 | 68.68 | 68.58 | 68.66 | 67.80 | 0.04% | 1,454 |
| Nov 11, 2025 | 68.56 | 68.71 | 68.56 | 68.63 | 67.78 | 0.33% | 4,230 |
| Nov 10, 2025 | 68.14 | 68.41 | 67.99 | 68.41 | 67.56 | 0.61% | 22,799 |
| Nov 7, 2025 | 67.32 | 68.01 | 67.32 | 67.99 | 67.15 | 0.71% | 5,147 |
| Nov 6, 2025 | 67.73 | 67.73 | 67.30 | 67.52 | 66.68 | -0.45% | 8,945 |
| Nov 5, 2025 | 67.66 | 67.83 | 67.62 | 67.82 | 66.98 | 0.54% | 2,264 |
| Nov 4, 2025 | 67.78 | 67.80 | 67.44 | 67.46 | 66.62 | -2.04% | 3,342 |
| Nov 3, 2025 | 68.83 | 69.01 | 68.70 | 68.86 | 68.00 | -0.30% | 7,410 |
| Oct 31, 2025 | 69.26 | 69.26 | 68.93 | 69.07 | 68.21 | -0.64% | 21,073 |
| Oct 30, 2025 | 69.46 | 69.72 | 69.46 | 69.51 | 68.65 | -0.82% | 17,167 |
| Oct 29, 2025 | 70.71 | 70.72 | 69.84 | 70.09 | 69.21 | -0.88% | 7,465 |
| Oct 28, 2025 | 70.72 | 70.82 | 70.71 | 70.71 | 69.83 | -0.36% | 1,733 |
| Oct 27, 2025 | 71.02 | 71.02 | 70.92 | 70.96 | 70.08 | 0.30% | 54,327 |
| Oct 24, 2025 | 70.73 | 70.82 | 70.70 | 70.75 | 69.87 | 0.51% | 6,026 |
| Oct 23, 2025 | 70.26 | 70.63 | 70.15 | 70.39 | 69.52 | 0.67% | 23,881 |
| Oct 22, 2025 | 69.90 | 70.19 | 69.60 | 69.92 | 69.05 | 0.85% | 9,741 |
| Oct 21, 2025 | 69.57 | 69.58 | 68.99 | 69.33 | 68.47 | -0.59% | 244,447 |
| Oct 20, 2025 | 69.57 | 69.75 | 69.57 | 69.74 | 68.87 | 0.17% | 2,823 |
| Oct 17, 2025 | 69.30 | 69.63 | 69.30 | 69.62 | 68.76 | -0.07% | 7,920 |
| Oct 16, 2025 | 69.57 | 69.83 | 69.33 | 69.67 | 68.80 | 0.51% | 7,563 |
| Oct 15, 2025 | 69.34 | 69.34 | 68.96 | 69.32 | 68.46 | -0.15% | 3,543 |
| Oct 14, 2025 | 68.84 | 69.61 | 68.84 | 69.42 | 68.56 | -0.44% | 4,506 |
| Oct 13, 2025 | 69.50 | 69.83 | 69.50 | 69.73 | 68.86 | 0.84% | 3,991 |
| Oct 10, 2025 | 69.86 | 69.90 | 69.11 | 69.15 | 68.29 | -1.09% | 31,513 |
| Oct 9, 2025 | 70.15 | 70.22 | 69.84 | 69.91 | 69.04 | -0.58% | 8,582 |
| Oct 8, 2025 | 70.12 | 70.32 | 70.12 | 70.32 | 69.45 | 0.21% | 1,887 |