WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
71.19
-0.77 (-1.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 71.62 | 71.88 | 71.19 | 71.19 | 71.19 | -1.07% | 21,519 |
| Jun 25, 2026 | 72.21 | 72.24 | 71.96 | 71.96 | 71.96 | 0.56% | 38,707 |
| Jun 24, 2026 | 72.75 | 73.18 | 72.75 | 73.14 | 71.56 | -0.46% | 1,619 |
| Jun 23, 2026 | 73.75 | 73.75 | 73.48 | 73.48 | 71.89 | -1.30% | 1,209 |
| Jun 22, 2026 | 74.29 | 74.46 | 74.29 | 74.45 | 72.84 | -0.24% | 1,776 |
| Jun 18, 2026 | 74.67 | 74.72 | 74.52 | 74.63 | 73.02 | -0.44% | 1,655 |
| Jun 17, 2026 | 76.12 | 76.12 | 74.92 | 74.95 | 73.33 | -1.63% | 3,598 |
| Jun 16, 2026 | 76.27 | 76.27 | 76.16 | 76.20 | 74.55 | -0.41% | 2,885 |
| Jun 15, 2026 | 76.82 | 76.82 | 76.38 | 76.51 | 74.86 | -0.21% | 6,361 |
| Jun 12, 2026 | 76.21 | 76.75 | 76.13 | 76.68 | 75.02 | -0.01% | 5,059 |
| Jun 11, 2026 | 75.20 | 76.69 | 74.93 | 76.69 | 75.03 | 2.93% | 5,710 |
| Jun 10, 2026 | 74.85 | 75.29 | 74.50 | 74.50 | 72.89 | -0.45% | 1,177 |
| Jun 9, 2026 | 75.60 | 75.60 | 73.82 | 74.84 | 73.22 | 0.07% | 1,649 |
| Jun 8, 2026 | 74.96 | 74.96 | 74.79 | 74.79 | 73.17 | 0.16% | 927 |
| Jun 5, 2026 | 76.00 | 76.00 | 74.39 | 74.67 | 73.06 | -2.05% | 3,545 |
| Jun 4, 2026 | 75.98 | 76.26 | 75.98 | 76.24 | 74.59 | 0.94% | 3,605 |
| Jun 3, 2026 | 75.65 | 75.69 | 75.40 | 75.53 | 73.90 | -1.08% | 6,630 |
| Jun 2, 2026 | 76.45 | 76.45 | 76.07 | 76.35 | 74.70 | -0.35% | 12,929 |
| Jun 1, 2026 | 76.37 | 76.70 | 76.02 | 76.62 | 74.97 | -0.83% | 3,888 |
| May 29, 2026 | 77.24 | 77.74 | 77.22 | 77.26 | 75.59 | 0.30% | 6,956 |
| May 28, 2026 | 76.76 | 77.08 | 76.69 | 77.03 | 75.37 | -0.09% | 3,463 |
| May 27, 2026 | 77.43 | 77.43 | 77.05 | 77.10 | 75.43 | -0.35% | 2,671 |
| May 26, 2026 | 77.29 | 77.37 | 77.16 | 77.37 | 75.70 | 1.36% | 6,270 |
| May 22, 2026 | 76.75 | 76.75 | 76.31 | 76.33 | 74.68 | -0.89% | 4,764 |
| May 21, 2026 | 76.33 | 77.19 | 76.33 | 77.02 | 75.36 | 0.46% | 3,097 |
| May 20, 2026 | 75.56 | 76.80 | 75.55 | 76.67 | 75.01 | 1.96% | 10,350 |
| May 19, 2026 | 75.43 | 75.43 | 75.20 | 75.20 | 73.57 | -1.05% | 4,039 |
| May 18, 2026 | 75.76 | 75.99 | 75.39 | 75.99 | 74.35 | 0.86% | 5,540 |
| May 15, 2026 | 75.15 | 75.37 | 75.04 | 75.34 | 73.71 | -1.55% | 2,289 |
| May 14, 2026 | 76.69 | 76.97 | 76.53 | 76.53 | 74.88 | -0.20% | 4,754 |
| May 13, 2026 | 75.92 | 76.69 | 75.92 | 76.69 | 75.03 | 0.41% | 1,602 |
| May 12, 2026 | 76.10 | 76.37 | 75.99 | 76.37 | 74.72 | -0.97% | 4,045 |
| May 11, 2026 | 77.40 | 77.40 | 77.05 | 77.12 | 75.45 | -0.49% | 3,222 |
| May 8, 2026 | 77.05 | 77.50 | 76.97 | 77.50 | 75.83 | 1.45% | 26,886 |
| May 7, 2026 | 77.42 | 77.42 | 76.39 | 76.39 | 74.74 | -1.27% | 3,609 |
| May 6, 2026 | 77.06 | 77.37 | 77.06 | 77.37 | 75.70 | 1.83% | 13,382 |
| May 5, 2026 | 75.45 | 75.98 | 75.42 | 75.98 | 74.34 | 1.72% | 11,507 |
| May 4, 2026 | 75.46 | 75.53 | 74.46 | 74.70 | 73.08 | -1.56% | 5,397 |
| May 1, 2026 | 76.09 | 76.26 | 75.88 | 75.88 | 74.24 | -0.03% | 2,771 |
| Apr 30, 2026 | 75.19 | 75.91 | 75.11 | 75.91 | 74.27 | 2.26% | 3,386 |
| Apr 29, 2026 | 74.68 | 74.71 | 74.12 | 74.23 | 72.62 | -1.20% | 2,753 |
| Apr 28, 2026 | 75.21 | 75.25 | 74.89 | 75.13 | 73.51 | -0.45% | 4,620 |
| Apr 27, 2026 | 75.78 | 75.78 | 75.47 | 75.47 | 73.84 | -0.38% | 5,383 |
| Apr 24, 2026 | 75.68 | 75.91 | 75.68 | 75.76 | 74.12 | 0.22% | 6,653 |
| Apr 23, 2026 | 75.96 | 76.14 | 75.09 | 75.59 | 73.96 | -1.20% | 15,880 |
| Apr 22, 2026 | 76.80 | 76.80 | 76.41 | 76.51 | 74.85 | 0.45% | 4,582 |
| Apr 21, 2026 | 77.33 | 77.33 | 76.17 | 76.17 | 74.52 | -1.48% | 8,805 |
| Apr 20, 2026 | 77.27 | 77.31 | 77.09 | 77.31 | 75.64 | -0.30% | 3,203 |
| Apr 17, 2026 | 77.84 | 77.93 | 77.55 | 77.55 | 75.87 | 1.16% | 2,457 |
| Apr 16, 2026 | 77.17 | 77.17 | 76.51 | 76.66 | 75.01 | -0.05% | 8,227 |
| Apr 15, 2026 | 76.60 | 76.70 | 76.41 | 76.70 | 75.04 | -0.32% | 2,200 |
| Apr 14, 2026 | 76.88 | 76.99 | 76.88 | 76.95 | 75.28 | 0.66% | 968 |
| Apr 13, 2026 | 75.21 | 76.44 | 75.21 | 76.44 | 74.79 | 1.05% | 4,941 |
| Apr 10, 2026 | 75.95 | 75.95 | 75.32 | 75.65 | 74.01 | 0.45% | 3,934 |
| Apr 9, 2026 | 74.90 | 75.70 | 74.72 | 75.31 | 73.68 | 0.18% | 18,417 |
| Apr 8, 2026 | 75.22 | 75.31 | 74.75 | 75.18 | 73.55 | 3.18% | 14,497 |
| Apr 7, 2026 | 72.47 | 72.86 | 71.68 | 72.86 | 71.29 | 0.04% | 2,919 |
| Apr 6, 2026 | 72.33 | 73.08 | 72.33 | 72.83 | 71.26 | 0.89% | 5,587 |
| Apr 2, 2026 | 71.15 | 72.28 | 71.15 | 72.19 | 70.63 | -0.47% | 5,002 |
| Apr 1, 2026 | 72.88 | 72.91 | 72.18 | 72.53 | 70.96 | 1.11% | 2,269 |
| Mar 31, 2026 | 70.68 | 71.73 | 70.23 | 71.73 | 70.18 | 3.45% | 4,930 |
| Mar 30, 2026 | 69.33 | 69.77 | 69.02 | 69.34 | 67.84 | 0.41% | 6,025 |
| Mar 27, 2026 | 69.65 | 69.89 | 69.00 | 69.06 | 67.57 | -1.41% | 7,511 |
| Mar 26, 2026 | 70.55 | 70.82 | 70.05 | 70.05 | 68.54 | -1.38% | 5,802 |
| Mar 25, 2026 | 71.35 | 71.35 | 71.00 | 71.06 | 69.50 | 1.15% | 5,184 |
| Mar 24, 2026 | 70.08 | 70.72 | 69.99 | 70.26 | 68.71 | -0.30% | 7,222 |
| Mar 23, 2026 | 70.33 | 71.19 | 70.26 | 70.47 | 68.92 | 1.32% | 5,054 |
| Mar 20, 2026 | 70.95 | 70.95 | 69.22 | 69.56 | 68.02 | -2.92% | 14,414 |
| Mar 19, 2026 | 70.61 | 72.05 | 70.61 | 71.64 | 70.07 | 0.26% | 6,772 |
| Mar 18, 2026 | 72.41 | 72.41 | 71.45 | 71.46 | 69.89 | -1.43% | 5,072 |
| Mar 17, 2026 | 72.55 | 72.55 | 72.35 | 72.50 | 70.90 | 0.69% | 2,206 |
| Mar 16, 2026 | 71.83 | 72.10 | 71.83 | 72.00 | 70.41 | 1.37% | 2,569 |
| Mar 13, 2026 | 71.93 | 71.93 | 71.01 | 71.03 | 69.46 | -2.32% | 3,691 |
| Mar 12, 2026 | 72.89 | 72.94 | 72.72 | 72.72 | 71.11 | -1.35% | 10,604 |
| Mar 11, 2026 | 73.41 | 73.72 | 73.33 | 73.71 | 72.09 | 0.07% | 4,784 |
| Mar 10, 2026 | 74.38 | 74.83 | 73.61 | 73.66 | 72.03 | 0.03% | 19,421 |
| Mar 9, 2026 | 72.23 | 73.98 | 72.02 | 73.64 | 72.02 | -0.67% | 26,648 |
| Mar 6, 2026 | 73.35 | 74.26 | 73.35 | 74.13 | 72.50 | 0.01% | 2,953 |
| Mar 5, 2026 | 74.34 | 74.59 | 73.43 | 74.12 | 72.49 | -1.59% | 13,256 |
| Mar 4, 2026 | 74.78 | 75.32 | 74.58 | 75.32 | 73.66 | 1.50% | 4,182 |
| Mar 3, 2026 | 73.48 | 74.52 | 72.78 | 74.21 | 72.57 | -2.89% | 32,549 |
| Mar 2, 2026 | 76.66 | 76.73 | 76.14 | 76.42 | 74.73 | -1.62% | 7,087 |
| Feb 27, 2026 | 77.87 | 78.07 | 77.63 | 77.68 | 75.96 | -0.41% | 10,407 |
| Feb 26, 2026 | 77.68 | 77.99 | 77.52 | 77.99 | 76.27 | 0.21% | 4,390 |
| Feb 25, 2026 | 77.42 | 77.84 | 77.42 | 77.83 | 76.12 | 0.80% | 2,334 |
| Feb 24, 2026 | 77.05 | 77.33 | 77.05 | 77.22 | 75.52 | 0.59% | 9,599 |
| Feb 23, 2026 | 77.14 | 77.14 | 76.67 | 76.76 | 75.07 | -0.71% | 8,466 |
| Feb 20, 2026 | 76.77 | 77.43 | 76.73 | 77.31 | 75.61 | 1.00% | 8,181 |
| Feb 19, 2026 | 76.17 | 76.55 | 76.15 | 76.55 | 74.86 | 0.07% | 2,526 |
| Feb 18, 2026 | 76.49 | 76.83 | 76.30 | 76.49 | 74.81 | 0.14% | 11,282 |
| Feb 17, 2026 | 75.54 | 76.38 | 75.38 | 76.38 | 74.70 | 0.25% | 6,601 |
| Feb 13, 2026 | 75.93 | 76.26 | 75.92 | 76.19 | 74.52 | 0.72% | 3,031 |
| Feb 12, 2026 | 76.37 | 76.37 | 75.58 | 75.65 | 73.99 | -0.90% | 13,273 |
| Feb 11, 2026 | 76.46 | 76.47 | 76.34 | 76.34 | 74.66 | -0.38% | 3,903 |
| Feb 10, 2026 | 76.75 | 76.89 | 76.63 | 76.63 | 74.95 | 0.13% | 4,054 |
| Feb 9, 2026 | 76.00 | 76.57 | 76.00 | 76.54 | 74.85 | 1.59% | 5,483 |
| Feb 6, 2026 | 75.14 | 75.59 | 75.14 | 75.34 | 73.68 | 1.71% | 20,252 |
| Feb 5, 2026 | 74.38 | 74.60 | 74.05 | 74.08 | 72.44 | -1.43% | 3,459 |
| Feb 4, 2026 | 75.48 | 75.50 | 74.74 | 75.15 | 73.50 | -0.16% | 9,824 |
| Feb 3, 2026 | 74.97 | 75.30 | 74.71 | 75.27 | 73.61 | 0.15% | 6,297 |