WisdomTree Japan SmallCap... (DFJ)
AMEX: DFJ
· Real-Time Price · USD
95.47
-0.67 (-0.70%)
At close: Sep 09, 2025, 3:55 PM
95.46
-0.01%
After-hours: Sep 09, 2025, 05:05 PM EDT
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 95.53 | 95.53 | 95.25 | 95.46 | 95.46 | -0.71% | 6,496 |
| Sep 8, 2025 | 95.75 | 96.20 | 95.46 | 96.14 | 96.14 | 1.45% | 7,916 |
| Sep 5, 2025 | 95.15 | 95.15 | 94.77 | 94.77 | 94.77 | 0.68% | 3,342 |
| Sep 4, 2025 | 93.75 | 94.14 | 93.74 | 94.13 | 94.13 | 0.60% | 8,900 |
| Sep 3, 2025 | 93.58 | 93.62 | 93.51 | 93.57 | 93.57 | 0.39% | 3,500 |
| Sep 2, 2025 | 92.62 | 93.21 | 92.62 | 93.21 | 93.21 | -0.09% | 13,000 |
| Aug 29, 2025 | 93.19 | 93.42 | 93.18 | 93.29 | 93.29 | -0.37% | 15,000 |
| Aug 28, 2025 | 93.73 | 93.86 | 93.61 | 93.64 | 93.64 | 0.44% | 18,740 |
| Aug 27, 2025 | 92.67 | 93.25 | 92.60 | 93.23 | 93.23 | 0.00% | 12,100 |
| Aug 26, 2025 | 92.92 | 93.23 | 92.92 | 93.23 | 93.23 | 0.25% | 3,911 |
| Aug 25, 2025 | 93.45 | 93.50 | 93.00 | 93.00 | 93.00 | -1.04% | 3,900 |
| Aug 22, 2025 | 92.90 | 94.22 | 92.90 | 93.98 | 93.98 | 1.62% | 5,500 |
| Aug 21, 2025 | 92.97 | 93.06 | 92.47 | 92.48 | 92.48 | -0.74% | 10,902 |
| Aug 20, 2025 | 93.07 | 93.36 | 93.07 | 93.17 | 93.17 | 0.05% | 42,600 |
| Aug 19, 2025 | 92.94 | 93.20 | 92.94 | 93.12 | 93.12 | 0.74% | 9,400 |
| Aug 18, 2025 | 92.49 | 92.58 | 92.42 | 92.44 | 92.44 | 0.11% | 6,633 |
| Aug 15, 2025 | 92.30 | 92.41 | 92.25 | 92.34 | 92.34 | 0.65% | 10,700 |
| Aug 14, 2025 | 91.75 | 91.87 | 91.51 | 91.74 | 91.74 | -0.33% | 20,300 |
| Aug 13, 2025 | 92.05 | 92.19 | 91.94 | 92.04 | 92.04 | -0.12% | 19,021 |
| Aug 12, 2025 | 91.52 | 92.21 | 91.52 | 92.15 | 92.15 | 0.66% | 5,841 |