WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
75.13
-0.34 (-0.45%)
At close: Apr 28, 2026, 4:00 PM EDT
75.13
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.21 | 75.25 | 74.89 | 75.13 | 75.13 | -0.45% | 4,590 |
| Apr 27, 2026 | 75.78 | 75.78 | 75.47 | 75.47 | 75.47 | -0.38% | 5,383 |
| Apr 24, 2026 | 75.68 | 75.91 | 75.68 | 75.76 | 75.76 | 0.22% | 6,653 |
| Apr 23, 2026 | 75.96 | 76.14 | 75.09 | 75.59 | 75.59 | -1.20% | 15,880 |
| Apr 22, 2026 | 76.80 | 76.80 | 76.41 | 76.51 | 76.51 | 0.45% | 4,582 |
| Apr 21, 2026 | 77.33 | 77.33 | 76.17 | 76.17 | 76.17 | -1.48% | 8,805 |
| Apr 20, 2026 | 77.27 | 77.31 | 77.09 | 77.31 | 77.31 | -0.30% | 3,203 |
| Apr 17, 2026 | 77.84 | 77.93 | 77.55 | 77.55 | 77.55 | 1.16% | 2,457 |
| Apr 16, 2026 | 77.17 | 77.17 | 76.51 | 76.66 | 76.66 | -0.05% | 8,227 |
| Apr 15, 2026 | 76.60 | 76.70 | 76.41 | 76.70 | 76.70 | -0.32% | 2,200 |
| Apr 14, 2026 | 76.88 | 76.99 | 76.88 | 76.95 | 76.95 | 0.66% | 968 |
| Apr 13, 2026 | 75.21 | 76.44 | 75.21 | 76.44 | 76.44 | 1.05% | 4,941 |
| Apr 10, 2026 | 75.95 | 75.95 | 75.32 | 75.65 | 75.65 | 0.45% | 3,834 |
| Apr 9, 2026 | 74.90 | 75.70 | 74.72 | 75.31 | 75.31 | 0.18% | 18,417 |
| Apr 8, 2026 | 75.22 | 75.31 | 74.75 | 75.18 | 75.17 | 3.18% | 14,497 |
| Apr 7, 2026 | 72.47 | 72.86 | 71.68 | 72.86 | 72.86 | 0.04% | 2,814 |
| Apr 6, 2026 | 72.33 | 73.08 | 72.33 | 72.83 | 72.83 | 0.89% | 5,587 |
| Apr 2, 2026 | 71.15 | 72.28 | 71.15 | 72.19 | 72.19 | -0.47% | 5,002 |
| Apr 1, 2026 | 72.88 | 72.91 | 72.18 | 72.53 | 72.53 | 1.11% | 2,269 |
| Mar 31, 2026 | 70.68 | 71.73 | 70.23 | 71.73 | 71.73 | 3.45% | 4,930 |
| Mar 30, 2026 | 69.33 | 69.77 | 69.02 | 69.34 | 69.34 | 0.41% | 6,025 |
| Mar 27, 2026 | 69.65 | 69.89 | 69.00 | 69.06 | 69.06 | -1.41% | 7,511 |
| Mar 26, 2026 | 70.55 | 70.82 | 70.05 | 70.05 | 70.05 | -1.43% | 5,802 |
| Mar 25, 2026 | 71.35 | 71.35 | 71.00 | 71.06 | 71.03 | 1.15% | 5,184 |
| Mar 24, 2026 | 70.08 | 70.72 | 69.99 | 70.26 | 70.23 | -0.30% | 7,222 |
| Mar 23, 2026 | 70.33 | 71.19 | 70.26 | 70.47 | 70.44 | 1.32% | 5,054 |
| Mar 20, 2026 | 70.95 | 70.95 | 69.22 | 69.56 | 69.53 | -2.92% | 14,414 |
| Mar 19, 2026 | 70.61 | 72.05 | 70.61 | 71.64 | 71.61 | 0.26% | 6,772 |
| Mar 18, 2026 | 72.41 | 72.41 | 71.45 | 71.46 | 71.43 | -1.43% | 5,072 |
| Mar 17, 2026 | 72.55 | 72.55 | 72.35 | 72.50 | 72.47 | 0.69% | 2,206 |
| Mar 16, 2026 | 71.83 | 72.10 | 71.83 | 72.00 | 71.97 | 1.37% | 2,569 |
| Mar 13, 2026 | 71.93 | 71.93 | 71.01 | 71.03 | 70.99 | -2.32% | 3,691 |
| Mar 12, 2026 | 72.89 | 72.94 | 72.72 | 72.72 | 72.68 | -1.35% | 10,604 |
| Mar 11, 2026 | 73.41 | 73.72 | 73.33 | 73.71 | 73.68 | 0.07% | 4,784 |
| Mar 10, 2026 | 74.38 | 74.83 | 73.61 | 73.66 | 73.62 | 0.02% | 19,421 |
| Mar 9, 2026 | 72.23 | 73.98 | 72.02 | 73.64 | 73.61 | -0.67% | 26,648 |
| Mar 6, 2026 | 73.35 | 74.26 | 73.35 | 74.13 | 74.10 | 0.01% | 2,953 |
| Mar 5, 2026 | 74.34 | 74.59 | 73.43 | 74.12 | 74.09 | -1.59% | 13,256 |
| Mar 4, 2026 | 74.78 | 75.32 | 74.58 | 75.32 | 75.29 | 1.50% | 4,182 |
| Mar 3, 2026 | 73.48 | 74.52 | 72.78 | 74.21 | 74.18 | -2.89% | 32,549 |
| Mar 2, 2026 | 76.66 | 76.73 | 76.14 | 76.42 | 76.38 | -1.62% | 7,087 |
| Feb 27, 2026 | 77.87 | 78.07 | 77.63 | 77.68 | 77.64 | -0.41% | 10,407 |
| Feb 26, 2026 | 77.68 | 77.99 | 77.52 | 77.99 | 77.96 | 0.21% | 4,390 |
| Feb 25, 2026 | 77.42 | 77.84 | 77.42 | 77.83 | 77.80 | 0.80% | 2,334 |
| Feb 24, 2026 | 77.05 | 77.33 | 77.05 | 77.22 | 77.18 | 0.59% | 9,599 |
| Feb 23, 2026 | 77.14 | 77.14 | 76.67 | 76.76 | 76.73 | -0.71% | 8,466 |
| Feb 20, 2026 | 76.77 | 77.43 | 76.73 | 77.31 | 77.28 | 1.00% | 8,181 |
| Feb 19, 2026 | 76.17 | 76.55 | 76.15 | 76.55 | 76.51 | 0.07% | 2,526 |
| Feb 18, 2026 | 76.49 | 76.83 | 76.30 | 76.49 | 76.46 | 0.14% | 11,282 |
| Feb 17, 2026 | 75.54 | 76.38 | 75.38 | 76.38 | 76.35 | 0.25% | 6,601 |
| Feb 13, 2026 | 75.93 | 76.26 | 75.92 | 76.19 | 76.16 | 0.72% | 3,031 |
| Feb 12, 2026 | 76.37 | 76.37 | 75.58 | 75.65 | 75.62 | -0.90% | 13,273 |
| Feb 11, 2026 | 76.46 | 76.47 | 76.34 | 76.34 | 76.31 | -0.38% | 3,903 |
| Feb 10, 2026 | 76.75 | 76.89 | 76.63 | 76.63 | 76.60 | 0.13% | 4,054 |
| Feb 9, 2026 | 76.00 | 76.57 | 76.00 | 76.54 | 76.51 | 1.59% | 5,483 |
| Feb 6, 2026 | 75.14 | 75.59 | 75.14 | 75.34 | 75.31 | 1.71% | 20,252 |
| Feb 5, 2026 | 74.38 | 74.60 | 74.05 | 74.08 | 74.04 | -1.43% | 3,459 |
| Feb 4, 2026 | 75.48 | 75.50 | 74.74 | 75.15 | 75.12 | -0.16% | 9,824 |
| Feb 3, 2026 | 74.97 | 75.30 | 74.71 | 75.27 | 75.24 | 0.15% | 6,297 |
| Feb 2, 2026 | 74.93 | 75.16 | 74.87 | 75.16 | 75.13 | 0.53% | 1,350 |
| Jan 30, 2026 | 75.51 | 75.51 | 74.76 | 74.76 | 74.73 | -1.98% | 4,777 |
| Jan 29, 2026 | 76.27 | 76.27 | 75.53 | 76.27 | 76.24 | 0.34% | 6,697 |
| Jan 28, 2026 | 75.95 | 76.01 | 75.51 | 76.01 | 75.98 | -0.30% | 6,961 |
| Jan 27, 2026 | 75.59 | 76.31 | 75.59 | 76.24 | 76.21 | 1.45% | 18,793 |
| Jan 26, 2026 | 75.13 | 75.34 | 75.13 | 75.15 | 75.12 | 0.27% | 13,914 |
| Jan 23, 2026 | 74.37 | 74.95 | 74.34 | 74.95 | 74.92 | 0.93% | 4,493 |
| Jan 22, 2026 | 74.11 | 74.36 | 73.87 | 74.26 | 74.22 | 1.60% | 6,071 |
| Jan 21, 2026 | 72.51 | 73.20 | 72.17 | 73.09 | 73.06 | 1.38% | 9,129 |
| Jan 20, 2026 | 72.50 | 72.59 | 71.96 | 72.09 | 72.06 | -1.93% | 9,196 |
| Jan 16, 2026 | 73.36 | 73.53 | 73.25 | 73.51 | 73.48 | 0.54% | 15,184 |
| Jan 15, 2026 | 73.15 | 73.29 | 72.86 | 73.12 | 73.09 | 0.10% | 11,078 |
| Jan 14, 2026 | 72.71 | 73.09 | 72.71 | 73.04 | 73.01 | 0.46% | 7,368 |
| Jan 13, 2026 | 72.71 | 72.77 | 72.65 | 72.71 | 72.68 | -0.45% | 4,589 |
| Jan 12, 2026 | 73.07 | 73.07 | 72.95 | 73.04 | 73.01 | -0.07% | 2,107 |
| Jan 9, 2026 | 72.91 | 73.11 | 72.82 | 73.09 | 73.06 | 0.40% | 3,954 |
| Jan 8, 2026 | 72.53 | 72.80 | 72.53 | 72.80 | 72.77 | -0.04% | 4,342 |
| Jan 7, 2026 | 72.75 | 72.94 | 72.54 | 72.83 | 72.80 | 0.38% | 6,572 |
| Jan 6, 2026 | 72.47 | 72.67 | 72.35 | 72.55 | 72.52 | 0.14% | 3,054 |
| Jan 5, 2026 | 71.76 | 72.49 | 71.67 | 72.45 | 72.42 | 0.58% | 17,433 |
| Jan 2, 2026 | 72.20 | 72.20 | 71.29 | 72.03 | 72.00 | 0.28% | 51,932 |
| Dec 31, 2025 | 71.74 | 71.84 | 71.74 | 71.84 | 71.81 | -0.32% | 571 |
| Dec 30, 2025 | 72.04 | 72.28 | 71.92 | 72.06 | 72.03 | 0.30% | 8,833 |
| Dec 29, 2025 | 71.61 | 71.85 | 71.52 | 71.85 | 71.82 | 0.45% | 4,004 |
| Dec 26, 2025 | 71.56 | 71.60 | 71.36 | 71.53 | 71.49 | -1.02% | 54,951 |
| Dec 24, 2025 | 72.32 | 72.32 | 72.26 | 72.26 | 71.33 | 0.34% | 1,142 |
| Dec 23, 2025 | 71.99 | 72.07 | 71.93 | 72.01 | 71.09 | 0.44% | 2,424 |
| Dec 22, 2025 | 71.48 | 71.70 | 71.48 | 71.70 | 70.78 | 0.98% | 2,166 |
| Dec 19, 2025 | 71.08 | 71.20 | 71.00 | 71.00 | 70.09 | -0.23% | 14,898 |
| Dec 18, 2025 | 70.96 | 71.37 | 70.96 | 71.17 | 70.26 | 1.03% | 30,566 |
| Dec 17, 2025 | 70.61 | 70.61 | 70.45 | 70.45 | 69.54 | -0.73% | 1,420 |
| Dec 16, 2025 | 70.93 | 71.12 | 70.75 | 70.96 | 70.05 | 0.24% | 4,033 |
| Dec 15, 2025 | 70.76 | 70.91 | 70.70 | 70.79 | 69.88 | 0.28% | 2,861 |
| Dec 12, 2025 | 70.80 | 70.99 | 70.55 | 70.59 | 69.68 | -0.43% | 6,605 |
| Dec 11, 2025 | 70.71 | 70.98 | 70.66 | 70.90 | 69.98 | 0.60% | 10,884 |
| Dec 10, 2025 | 70.02 | 70.57 | 69.88 | 70.47 | 69.57 | 0.53% | 2,535 |
| Dec 9, 2025 | 70.45 | 70.45 | 70.03 | 70.10 | 69.20 | -0.34% | 4,182 |
| Dec 8, 2025 | 70.60 | 70.61 | 70.35 | 70.35 | 69.44 | -0.38% | 3,144 |
| Dec 5, 2025 | 70.83 | 70.88 | 70.61 | 70.61 | 69.71 | 0.17% | 692 |
| Dec 4, 2025 | 70.67 | 70.72 | 70.49 | 70.49 | 69.59 | 0.06% | 14,387 |
| Dec 3, 2025 | 70.09 | 70.55 | 70.09 | 70.45 | 69.55 | 0.85% | 3,534 |