WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
70.61
+0.12 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.83 | 70.88 | 70.61 | 70.61 | 70.61 | 0.17% | 692 |
| Dec 4, 2025 | 70.67 | 70.72 | 70.49 | 70.49 | 70.49 | 0.06% | 14,387 |
| Dec 3, 2025 | 70.09 | 70.55 | 70.09 | 70.45 | 70.45 | 0.85% | 3,532 |
| Dec 2, 2025 | 69.65 | 69.86 | 69.52 | 69.86 | 69.86 | 0.05% | 6,032 |
| Dec 1, 2025 | 69.79 | 70.07 | 69.79 | 69.82 | 69.82 | -0.45% | 17,205 |
| Nov 28, 2025 | 69.57 | 70.14 | 69.57 | 70.14 | 70.13 | 1.36% | 1,413 |
| Nov 26, 2025 | 68.79 | 69.31 | 68.78 | 69.19 | 69.19 | 1.14% | 5,485 |
| Nov 25, 2025 | 67.79 | 68.42 | 67.79 | 68.42 | 68.42 | 1.55% | 15,047 |
| Nov 24, 2025 | 67.00 | 67.40 | 67.00 | 67.37 | 67.37 | 0.44% | 5,087 |
| Nov 21, 2025 | 66.57 | 67.17 | 66.45 | 67.08 | 67.08 | 1.56% | 4,741 |
| Nov 20, 2025 | 67.15 | 67.25 | 66.05 | 66.05 | 66.05 | -1.21% | 3,116 |
| Nov 19, 2025 | 66.86 | 67.04 | 66.76 | 66.86 | 66.86 | -0.30% | 6,316 |
| Nov 18, 2025 | 66.99 | 67.22 | 66.83 | 67.06 | 67.06 | -0.48% | 11,757 |
| Nov 17, 2025 | 67.75 | 67.89 | 67.19 | 67.38 | 67.38 | -0.92% | 6,943 |
| Nov 14, 2025 | 67.46 | 68.13 | 67.46 | 68.01 | 68.01 | -0.48% | 7,955 |
| Nov 13, 2025 | 68.74 | 68.84 | 68.33 | 68.33 | 68.33 | -0.47% | 3,033 |
| Nov 12, 2025 | 68.64 | 68.68 | 68.58 | 68.66 | 68.66 | 0.04% | 1,454 |
| Nov 11, 2025 | 68.56 | 68.71 | 68.56 | 68.63 | 68.63 | 0.33% | 4,230 |
| Nov 10, 2025 | 68.14 | 68.41 | 67.99 | 68.41 | 68.41 | 0.61% | 22,799 |
| Nov 7, 2025 | 67.32 | 68.01 | 67.32 | 67.99 | 67.99 | 0.71% | 5,147 |
| Nov 6, 2025 | 67.73 | 67.73 | 67.30 | 67.52 | 67.52 | -0.45% | 8,945 |
| Nov 5, 2025 | 67.66 | 67.83 | 67.62 | 67.82 | 67.82 | 0.54% | 2,264 |
| Nov 4, 2025 | 67.78 | 67.80 | 67.44 | 67.46 | 67.46 | -2.04% | 3,342 |
| Nov 3, 2025 | 68.83 | 69.01 | 68.70 | 68.86 | 68.86 | -0.30% | 7,410 |
| Oct 31, 2025 | 69.26 | 69.26 | 68.93 | 69.07 | 69.07 | -0.64% | 21,073 |
| Oct 30, 2025 | 69.46 | 69.72 | 69.46 | 69.51 | 69.51 | -0.82% | 17,167 |
| Oct 29, 2025 | 70.71 | 70.72 | 69.84 | 70.09 | 70.08 | -0.88% | 7,465 |
| Oct 28, 2025 | 70.72 | 70.82 | 70.71 | 70.71 | 70.71 | -0.36% | 1,733 |
| Oct 27, 2025 | 71.02 | 71.02 | 70.92 | 70.96 | 70.96 | 0.30% | 54,327 |
| Oct 24, 2025 | 70.73 | 70.82 | 70.70 | 70.75 | 70.75 | 0.51% | 6,026 |
| Oct 23, 2025 | 70.26 | 70.63 | 70.15 | 70.39 | 70.39 | 0.67% | 23,881 |
| Oct 22, 2025 | 69.90 | 70.19 | 69.60 | 69.92 | 69.92 | 0.85% | 9,741 |
| Oct 21, 2025 | 69.57 | 69.58 | 68.99 | 69.33 | 69.33 | -0.59% | 244,447 |
| Oct 20, 2025 | 69.57 | 69.75 | 69.57 | 69.74 | 69.74 | 0.17% | 2,823 |
| Oct 17, 2025 | 69.30 | 69.63 | 69.30 | 69.62 | 69.62 | -0.07% | 7,920 |
| Oct 16, 2025 | 69.57 | 69.83 | 69.33 | 69.67 | 69.67 | 0.51% | 7,563 |
| Oct 15, 2025 | 69.34 | 69.34 | 68.96 | 69.32 | 69.32 | -0.15% | 3,543 |
| Oct 14, 2025 | 68.84 | 69.61 | 68.84 | 69.42 | 69.42 | -0.44% | 4,506 |
| Oct 13, 2025 | 69.50 | 69.83 | 69.50 | 69.73 | 69.73 | 0.84% | 3,991 |
| Oct 10, 2025 | 69.86 | 69.90 | 69.11 | 69.15 | 69.15 | -1.09% | 31,513 |
| Oct 9, 2025 | 70.15 | 70.22 | 69.84 | 69.91 | 69.91 | -0.58% | 8,582 |
| Oct 8, 2025 | 70.12 | 70.32 | 70.12 | 70.32 | 70.32 | 0.21% | 1,887 |
| Oct 7, 2025 | 70.28 | 70.28 | 70.17 | 70.17 | 70.17 | -0.90% | 1,995 |
| Oct 6, 2025 | 70.66 | 70.84 | 70.59 | 70.81 | 70.81 | -0.06% | 2,383 |
| Oct 3, 2025 | 70.98 | 70.99 | 70.80 | 70.85 | 70.85 | 0.65% | 3,255 |
| Oct 2, 2025 | 70.06 | 70.41 | 70.06 | 70.40 | 70.39 | -0.33% | 5,230 |
| Oct 1, 2025 | 70.62 | 70.71 | 70.49 | 70.63 | 70.63 | 0.30% | 3,077 |
| Sep 30, 2025 | 70.10 | 70.42 | 70.10 | 70.42 | 70.42 | 0.72% | 1,457 |
| Sep 29, 2025 | 70.03 | 70.03 | 69.82 | 69.91 | 69.91 | 0.24% | 7,090 |
| Sep 26, 2025 | 69.42 | 69.84 | 69.42 | 69.75 | 69.75 | 0.77% | 18,795 |
| Sep 25, 2025 | 69.33 | 69.41 | 68.96 | 69.21 | 69.21 | -1.92% | 36,920 |
| Sep 24, 2025 | 70.76 | 70.76 | 70.50 | 70.57 | 70.10 | -0.72% | 5,244 |
| Sep 23, 2025 | 71.43 | 71.43 | 71.01 | 71.08 | 70.61 | -0.02% | 3,741 |
| Sep 22, 2025 | 70.86 | 71.10 | 70.77 | 71.10 | 70.62 | 0.30% | 4,512 |
| Sep 19, 2025 | 70.96 | 70.96 | 70.79 | 70.88 | 70.41 | -0.93% | 4,065 |
| Sep 18, 2025 | 71.63 | 71.63 | 71.55 | 71.55 | 71.07 | -0.18% | 998 |
| Sep 17, 2025 | 71.86 | 71.97 | 71.68 | 71.68 | 71.20 | -0.21% | 1,872 |
| Sep 16, 2025 | 71.86 | 71.96 | 71.66 | 71.83 | 71.35 | - | 11,456 |
| Sep 15, 2025 | 71.66 | 71.92 | 71.66 | 71.83 | 71.35 | 0.61% | 2,288 |
| Sep 12, 2025 | 71.33 | 71.40 | 71.23 | 71.40 | 70.92 | -0.16% | 2,775 |
| Sep 11, 2025 | 70.96 | 71.52 | 70.96 | 71.52 | 71.04 | 1.31% | 8,591 |
| Sep 10, 2025 | 70.89 | 70.89 | 70.59 | 70.59 | 70.12 | -0.15% | 693 |
| Sep 9, 2025 | 70.71 | 70.84 | 70.61 | 70.70 | 70.23 | 0.19% | 2,453 |
| Sep 8, 2025 | 70.38 | 70.62 | 70.38 | 70.57 | 70.10 | 0.76% | 7,908 |
| Sep 5, 2025 | 70.10 | 70.10 | 69.91 | 70.03 | 69.57 | 0.66% | 1,722 |
| Sep 4, 2025 | 69.27 | 69.58 | 69.27 | 69.58 | 69.11 | 0.53% | 3,459 |
| Sep 3, 2025 | 68.90 | 69.21 | 68.68 | 69.21 | 68.75 | 0.39% | 72,893 |
| Sep 2, 2025 | 68.72 | 69.15 | 68.72 | 68.94 | 68.48 | -2.16% | 14,641 |
| Aug 29, 2025 | 70.42 | 70.47 | 70.42 | 70.46 | 69.99 | -0.39% | 5,269 |
| Aug 28, 2025 | 70.61 | 70.85 | 70.61 | 70.74 | 70.27 | 0.28% | 12,404 |
| Aug 27, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.07 | -0.50% | 361 |
| Aug 26, 2025 | 70.92 | 70.92 | 70.81 | 70.90 | 70.42 | -0.50% | 778 |
| Aug 25, 2025 | 71.92 | 72.01 | 71.11 | 71.25 | 70.78 | -1.13% | 10,044 |
| Aug 22, 2025 | 71.67 | 72.10 | 71.67 | 72.06 | 71.58 | 2.07% | 3,633 |
| Aug 21, 2025 | 70.66 | 70.77 | 70.48 | 70.60 | 70.13 | -0.13% | 9,315 |
| Aug 20, 2025 | 70.43 | 70.70 | 70.43 | 70.70 | 70.23 | 0.39% | 2,001 |
| Aug 19, 2025 | 70.65 | 70.66 | 70.33 | 70.42 | 69.95 | 0.16% | 4,528 |
| Aug 18, 2025 | 70.18 | 70.31 | 70.12 | 70.31 | 69.84 | -0.19% | 1,631 |
| Aug 15, 2025 | 70.52 | 70.56 | 70.37 | 70.44 | 69.97 | -0.27% | 3,520 |
| Aug 14, 2025 | 70.36 | 70.63 | 70.36 | 70.63 | 70.16 | -0.17% | 1,139 |
| Aug 13, 2025 | 70.71 | 70.77 | 70.63 | 70.75 | 70.28 | 0.09% | 5,624 |
| Aug 12, 2025 | 70.27 | 70.68 | 70.24 | 70.68 | 70.21 | 1.02% | 1,378 |
| Aug 11, 2025 | 70.11 | 70.11 | 69.87 | 69.97 | 69.51 | -0.86% | 3,556 |
| Aug 8, 2025 | 70.48 | 70.65 | 70.46 | 70.58 | 70.11 | 0.13% | 1,235 |
| Aug 7, 2025 | 70.36 | 70.49 | 70.22 | 70.49 | 70.02 | 0.64% | 3,392 |
| Aug 6, 2025 | 69.92 | 70.05 | 69.79 | 70.05 | 69.58 | 0.47% | 2,285 |
| Aug 5, 2025 | 69.59 | 69.72 | 69.59 | 69.72 | 69.26 | 0.29% | 360 |
| Aug 4, 2025 | 69.34 | 69.55 | 69.34 | 69.52 | 69.06 | 0.87% | 2,962 |
| Aug 1, 2025 | 69.12 | 69.12 | 68.45 | 68.92 | 68.46 | -0.28% | 4,424 |
| Jul 31, 2025 | 69.53 | 69.53 | 69.09 | 69.12 | 68.66 | -0.19% | 13,387 |
| Jul 30, 2025 | 69.28 | 69.60 | 68.95 | 69.26 | 68.79 | -0.88% | 20,807 |
| Jul 29, 2025 | 69.80 | 70.06 | 69.79 | 69.87 | 69.40 | -0.21% | 7,446 |
| Jul 28, 2025 | 70.50 | 70.50 | 69.93 | 70.02 | 69.55 | -1.19% | 90,240 |
| Jul 25, 2025 | 70.43 | 70.86 | 70.42 | 70.86 | 70.39 | -0.02% | 9,911 |
| Jul 24, 2025 | 71.03 | 71.16 | 70.88 | 70.88 | 70.40 | -1.11% | 4,788 |
| Jul 23, 2025 | 70.73 | 71.67 | 70.69 | 71.67 | 71.19 | 1.66% | 30,539 |
| Jul 22, 2025 | 69.93 | 70.50 | 69.93 | 70.50 | 70.03 | 0.53% | 3,953 |
| Jul 21, 2025 | 70.14 | 70.44 | 70.09 | 70.13 | 69.66 | 0.47% | 4,728 |
| Jul 18, 2025 | 70.30 | 70.58 | 69.80 | 69.80 | 69.33 | -0.04% | 3,072 |
| Jul 17, 2025 | 69.48 | 69.87 | 69.48 | 69.83 | 69.36 | -0.15% | 10,978 |