WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
104.50
-1.11 (-1.05%)
Mar 5, 2026, 1:04 PM EST - Market open
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 105.64 | 105.68 | 104.58 | 104.58 | - | -0.98% | 20,996 |
| Mar 4, 2026 | 104.80 | 105.81 | 104.27 | 105.61 | 105.61 | -0.82% | 31,233 |
| Mar 3, 2026 | 105.70 | 106.68 | 103.94 | 106.48 | 106.48 | -2.70% | 124,223 |
| Mar 2, 2026 | 109.56 | 109.80 | 108.95 | 109.43 | 109.43 | -3.06% | 59,121 |
| Feb 27, 2026 | 113.08 | 113.22 | 112.88 | 112.88 | 112.88 | 1.33% | 34,217 |
| Feb 26, 2026 | 111.50 | 112.06 | 111.24 | 111.40 | 111.40 | -0.34% | 71,840 |
| Feb 25, 2026 | 111.35 | 111.84 | 111.35 | 111.78 | 111.78 | 0.60% | 17,365 |
| Feb 24, 2026 | 110.69 | 111.35 | 110.69 | 111.11 | 111.11 | -0.04% | 16,376 |
| Feb 23, 2026 | 110.96 | 111.90 | 110.92 | 111.15 | 111.15 | 0.32% | 19,455 |
| Feb 20, 2026 | 109.71 | 110.83 | 109.71 | 110.80 | 110.80 | 0.16% | 13,234 |
| Feb 19, 2026 | 110.10 | 110.66 | 109.95 | 110.62 | 110.62 | 0.58% | 50,095 |
| Feb 18, 2026 | 110.61 | 110.85 | 109.98 | 109.98 | 109.98 | -0.60% | 21,544 |
| Feb 17, 2026 | 110.24 | 110.86 | 109.60 | 110.64 | 110.64 | 0.01% | 59,112 |
| Feb 13, 2026 | 110.52 | 110.99 | 110.03 | 110.63 | 110.63 | -1.14% | 14,424 |
| Feb 12, 2026 | 111.80 | 112.15 | 111.64 | 111.91 | 111.91 | 1.09% | 18,261 |
| Feb 11, 2026 | 110.85 | 111.27 | 110.21 | 110.70 | 110.70 | 0.43% | 12,645 |
| Feb 10, 2026 | 109.83 | 110.48 | 109.81 | 110.22 | 110.22 | 2.12% | 90,582 |
| Feb 9, 2026 | 107.39 | 108.19 | 107.38 | 107.94 | 107.94 | 1.73% | 72,462 |
| Feb 6, 2026 | 105.59 | 106.19 | 105.59 | 106.10 | 106.10 | 1.99% | 21,580 |
| Feb 5, 2026 | 104.40 | 104.40 | 103.97 | 104.03 | 104.03 | -0.30% | 6,962 |
| Feb 4, 2026 | 103.90 | 104.93 | 103.90 | 104.35 | 104.35 | 1.17% | 14,262 |
| Feb 3, 2026 | 102.16 | 103.14 | 102.16 | 103.14 | 103.14 | 1.73% | 9,592 |
| Feb 2, 2026 | 101.18 | 101.54 | 101.15 | 101.39 | 101.39 | -0.98% | 12,064 |
| Jan 30, 2026 | 102.20 | 102.55 | 102.06 | 102.39 | 102.39 | -0.25% | 10,231 |
| Jan 29, 2026 | 102.40 | 102.72 | 101.51 | 102.65 | 102.65 | 1.17% | 180,612 |
| Jan 28, 2026 | 101.69 | 101.69 | 100.98 | 101.46 | 101.46 | -1.94% | 19,201 |
| Jan 27, 2026 | 103.01 | 103.63 | 103.01 | 103.46 | 103.46 | 1.29% | 19,685 |
| Jan 26, 2026 | 102.63 | 102.63 | 101.98 | 102.15 | 102.15 | 0.05% | 15,218 |
| Jan 23, 2026 | 101.19 | 102.20 | 100.88 | 102.09 | 102.09 | 0.45% | 35,454 |
| Jan 22, 2026 | 101.32 | 101.74 | 101.27 | 101.63 | 101.63 | 1.05% | 11,537 |
| Jan 21, 2026 | 100.30 | 100.59 | 100.09 | 100.57 | 100.57 | 0.89% | 23,190 |
| Jan 20, 2026 | 100.06 | 100.25 | 99.59 | 99.69 | 99.69 | -1.18% | 18,195 |
| Jan 16, 2026 | 101.12 | 101.22 | 100.65 | 100.88 | 100.88 | 0.86% | 15,429 |
| Jan 15, 2026 | 100.28 | 100.28 | 99.92 | 100.01 | 100.01 | 0.36% | 28,462 |
| Jan 14, 2026 | 99.67 | 100.07 | 99.57 | 99.65 | 99.65 | 0.60% | 13,639 |
| Jan 13, 2026 | 99.38 | 99.38 | 98.99 | 99.05 | 99.05 | -1.02% | 10,828 |
| Jan 12, 2026 | 99.98 | 100.43 | 99.90 | 100.07 | 100.07 | 0.28% | 12,269 |
| Jan 9, 2026 | 99.36 | 99.98 | 99.36 | 99.80 | 99.80 | 0.95% | 6,929 |
| Jan 8, 2026 | 98.56 | 98.88 | 98.54 | 98.85 | 98.85 | 0.41% | 31,086 |
| Jan 7, 2026 | 98.70 | 98.70 | 98.34 | 98.44 | 98.44 | 0.79% | 6,709 |
| Jan 6, 2026 | 97.79 | 97.89 | 97.54 | 97.68 | 97.68 | 0.02% | 16,075 |
| Jan 5, 2026 | 96.95 | 97.76 | 96.92 | 97.66 | 97.66 | 0.81% | 9,873 |
| Jan 2, 2026 | 96.92 | 96.92 | 96.37 | 96.88 | 96.88 | 0.56% | 7,963 |
| Dec 31, 2025 | 96.41 | 96.61 | 96.17 | 96.34 | 96.34 | -0.39% | 6,427 |
| Dec 30, 2025 | 96.95 | 96.97 | 96.72 | 96.72 | 96.72 | -0.41% | 11,350 |
| Dec 29, 2025 | 96.65 | 97.12 | 96.63 | 97.12 | 97.12 | 1.04% | 7,454 |
| Dec 26, 2025 | 96.19 | 96.22 | 95.88 | 96.12 | 96.12 | -1.47% | 35,188 |
| Dec 24, 2025 | 97.51 | 97.70 | 97.51 | 97.55 | 96.17 | -0.03% | 3,940 |
| Dec 23, 2025 | 97.55 | 97.66 | 97.42 | 97.58 | 96.20 | 1.19% | 8,795 |
| Dec 22, 2025 | 96.29 | 96.61 | 96.21 | 96.43 | 95.07 | -0.32% | 17,484 |
| Dec 19, 2025 | 96.78 | 97.03 | 96.73 | 96.74 | 95.38 | 0.42% | 10,244 |
| Dec 18, 2025 | 96.69 | 96.69 | 96.33 | 96.33 | 94.97 | 0.37% | 16,374 |
| Dec 17, 2025 | 96.20 | 96.45 | 95.98 | 95.98 | 94.63 | -0.83% | 7,794 |
| Dec 16, 2025 | 96.86 | 97.02 | 96.62 | 96.79 | 95.42 | -0.95% | 11,338 |
| Dec 15, 2025 | 97.94 | 97.94 | 97.46 | 97.71 | 96.33 | 1.52% | 8,298 |
| Dec 12, 2025 | 96.19 | 96.25 | 95.90 | 96.25 | 94.89 | 0.39% | 4,675 |
| Dec 11, 2025 | 95.90 | 96.37 | 95.88 | 95.88 | 94.53 | -0.54% | 11,410 |
| Dec 10, 2025 | 95.40 | 96.68 | 95.40 | 96.40 | 95.04 | 1.48% | 52,545 |
| Dec 9, 2025 | 95.48 | 95.61 | 94.99 | 94.99 | 93.65 | -0.42% | 4,486 |
| Dec 8, 2025 | 95.66 | 95.72 | 95.39 | 95.39 | 94.04 | -0.03% | 4,263 |
| Dec 5, 2025 | 95.25 | 95.42 | 95.13 | 95.42 | 94.07 | 0.52% | 2,505 |
| Dec 4, 2025 | 95.70 | 95.70 | 94.93 | 94.93 | 93.59 | 0.28% | 13,680 |
| Dec 3, 2025 | 94.09 | 94.69 | 94.09 | 94.66 | 93.33 | -0.09% | 5,409 |
| Dec 2, 2025 | 94.79 | 94.92 | 94.56 | 94.75 | 93.42 | -0.93% | 3,171 |
| Dec 1, 2025 | 95.59 | 96.00 | 95.59 | 95.64 | 94.29 | -0.11% | 17,119 |
| Nov 28, 2025 | 95.63 | 95.83 | 95.56 | 95.74 | 94.39 | 0.85% | 1,883 |
| Nov 26, 2025 | 94.31 | 95.03 | 94.31 | 94.94 | 93.60 | 1.22% | 10,101 |
| Nov 25, 2025 | 93.36 | 93.97 | 93.20 | 93.79 | 92.47 | 1.02% | 8,299 |
| Nov 24, 2025 | 92.57 | 92.89 | 92.57 | 92.85 | 91.54 | 0.13% | 4,721 |
| Nov 21, 2025 | 92.28 | 92.88 | 92.28 | 92.73 | 91.42 | 2.65% | 5,222 |
| Nov 20, 2025 | 91.04 | 91.21 | 90.32 | 90.33 | 89.06 | -0.69% | 4,038 |
| Nov 19, 2025 | 91.06 | 91.26 | 90.87 | 90.96 | 89.68 | -0.53% | 7,379 |
| Nov 18, 2025 | 91.38 | 91.57 | 91.34 | 91.45 | 90.16 | -1.15% | 5,655 |
| Nov 17, 2025 | 93.14 | 93.19 | 92.20 | 92.51 | 91.21 | -0.94% | 3,423 |
| Nov 14, 2025 | 93.00 | 93.50 | 93.00 | 93.39 | 92.08 | 0.38% | 10,908 |
| Nov 13, 2025 | 93.51 | 93.51 | 93.04 | 93.04 | 91.73 | -0.61% | 6,011 |
| Nov 12, 2025 | 93.81 | 93.81 | 93.61 | 93.61 | 92.29 | 0.54% | 6,279 |
| Nov 11, 2025 | 92.84 | 93.10 | 92.83 | 93.10 | 91.79 | 0.02% | 5,483 |
| Nov 10, 2025 | 93.09 | 93.09 | 92.73 | 93.09 | 91.77 | 0.36% | 2,095 |
| Nov 7, 2025 | 92.52 | 92.75 | 92.22 | 92.75 | 91.44 | 0.59% | 2,064 |
| Nov 6, 2025 | 92.23 | 92.38 | 91.98 | 92.21 | 90.91 | 0.51% | 5,853 |
| Nov 5, 2025 | 91.65 | 91.88 | 91.54 | 91.75 | 90.45 | -0.22% | 9,897 |
| Nov 4, 2025 | 91.92 | 92.24 | 91.75 | 91.95 | 90.65 | 0.88% | 7,095 |
| Nov 3, 2025 | 91.39 | 91.39 | 90.98 | 91.15 | 89.86 | -0.40% | 5,273 |
| Oct 31, 2025 | 91.57 | 91.62 | 91.14 | 91.51 | 90.22 | -0.32% | 11,677 |
| Oct 30, 2025 | 91.58 | 92.01 | 91.58 | 91.81 | 90.51 | 0.59% | 4,555 |
| Oct 29, 2025 | 91.28 | 91.77 | 90.91 | 91.27 | 89.98 | -1.54% | 7,213 |
| Oct 28, 2025 | 92.75 | 92.89 | 92.59 | 92.70 | 91.39 | -1.80% | 4,408 |
| Oct 27, 2025 | 94.38 | 94.44 | 94.23 | 94.39 | 93.06 | 0.99% | 2,730 |
| Oct 24, 2025 | 93.54 | 93.54 | 93.38 | 93.47 | 92.15 | 0.24% | 5,408 |
| Oct 23, 2025 | 93.47 | 93.61 | 93.25 | 93.25 | 91.94 | 0.33% | 15,150 |
| Oct 22, 2025 | 93.09 | 93.09 | 92.81 | 92.94 | 91.63 | 0.51% | 7,758 |
| Oct 21, 2025 | 92.57 | 92.76 | 92.34 | 92.47 | 91.16 | -1.30% | 7,699 |
| Oct 20, 2025 | 93.53 | 93.87 | 93.53 | 93.69 | 92.37 | 0.89% | 5,464 |
| Oct 17, 2025 | 92.78 | 92.89 | 92.74 | 92.86 | 91.55 | 0.52% | 3,547 |
| Oct 16, 2025 | 92.27 | 92.53 | 92.23 | 92.38 | 91.08 | 0.13% | 4,223 |
| Oct 15, 2025 | 92.16 | 92.32 | 92.13 | 92.26 | 90.96 | 1.36% | 2,381 |
| Oct 14, 2025 | 90.16 | 91.04 | 90.16 | 91.02 | 89.73 | 0.95% | 5,839 |
| Oct 13, 2025 | 90.21 | 90.31 | 89.97 | 90.16 | 88.88 | 0.13% | 10,004 |
| Oct 10, 2025 | 90.42 | 90.70 | 89.61 | 90.04 | 88.77 | -2.42% | 18,489 |