WisdomTree Japan SmallCap Dividend (DFJ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -0.780741704619 | 76.85 | 77.5701 | 76.16 | 15901 | 76.73574605 | SP |
| 4 | 2 | 2.6936026936 | 74.25 | 77.5701 | 74.09 | 16213 | 75.1998029 | SP |
| 12 | 1.19 | 1.58539834799 | 75.06 | 77.5701 | 73.3125 | 16124 | 75.12941006 | SP |
| 26 | 1.79 | 2.40397528875 | 74.46 | 78.55 | 73.25 | 28734 | 75.58205624 | SP |
| 52 | 7.75 | 11.3138686131 | 68.5 | 78.55 | 65.68 | 29404 | 73.13761761 | SP |
| 156 | 1.62 | 2.17070883023 | 74.63 | 81.81 | 55.02 | 22075 | 69.73130573 | SP |
| 260 | 9.8 | 14.747930775 | 66.45 | 81.81 | 48 | 25255 | 68.99137635 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 76.25 | -0.32 | -0.42 | 76.36 | 76.44 | 76.16 | 22234 |
| 1721341800 | 76.57 | -0.86 | -1.11 | 77.42 | 77.48 | 76.55 | 22163 |
| 1721255400 | 77.4332 | 0.17 | 0.22 | 77.15 | 77.5701 | 77.15 | 20163 |
| 1721169000 | 77.2665 | 0.73 | 0.95 | 76.54 | 77.2665 | 76.54 | 4633 |
| 1721082600 | 76.5371 | -0.31 | -0.41 | 76.85 | 76.85 | 76.525 | 10311 |
| 1720823400 | 76.85 | 1.19 | 1.57 | 76.58 | 76.85 | 76.4601 | 5601 |
| 1720737000 | 75.66 | 0.66 | 0.88 | 75.62 | 75.96 | 75.57 | 14447 |
| 1720650600 | 74.9986 | 0.64 | 0.87 | 74.77 | 75.06 | 74.77 | 5959 |
| 1720564200 | 74.3553 | 0.23 | 0.31 | 74.5 | 74.5 | 74.2151 | 5065 |
| 1720477800 | 74.1267 | -0.32 | -0.43 | 74.38 | 74.485 | 74.09 | 11608 |
| 1720218600 | 74.4492 | -0.54 | -0.72 | 74.59 | 74.59 | 74.16 | 4884 |
| 1720040640 | 74.99 | 0.33 | 0.44 | 74.74 | 75.17 | 74.65 | 15032 |
| 1719959400 | 74.66 | 0.43 | 0.58 | 74.34 | 74.67 | 74.34 | 29288 |
| 1719873000 | 74.23 | -0.89 | -1.18 | 74.71 | 74.8 | 74.16 | 9361 |
| 1719613800 | 75.12 | 0.2 | 0.26 | 74.98 | 75.3399 | 74.8101 | 13574 |
| 1719527400 | 74.9223 | 0.65 | 0.88 | 74.88 | 75.03 | 74.85 | 5306 |
| 1719441000 | 74.27 | -0.24 | -0.32 | 74.23 | 74.44 | 74.171 | 30895 |
| 1719354600 | 74.5111 | 0.28 | 0.38 | 74.51 | 74.64 | 74.35 | 64379 |
| 1719268200 | 74.23 | 0.44 | 0.60 | 74.25 | 74.519 | 74.23 | 13141 |
| 1719009000 | 73.7882 | -0.62 | -0.84 | 74 | 74 | 73.67 | 19925 |
| 1718922600 | 74.41 | -0.05 | -0.07 | 74.43 | 74.56 | 74.25 | 26810 |
| 1718749800 | 74.4589 | 0.28 | 0.38 | 74.27 | 74.4701 | 74.27 | 3034 |
| 1718663400 | 74.1744 | -0.37 | -0.50 | 73.84 | 74.29 | 73.772 | 27701 |
| 1718404200 | 74.5457 | 0.85 | 1.15 | 74.53 | 74.76 | 74.45 | 16431 |
| 1718317800 | 73.7 | -1.42 | -1.88 | 73.81 | 73.81 | 73.49 | 18321 |
| 1718231400 | 75.1153 | 0.63 | 0.85 | 75.61 | 75.72 | 75.06 | 3816 |
| 1718145000 | 74.4823 | -0.86 | -1.14 | 74.69 | 74.69 | 74.375 | 5048 |
| 1718058600 | 75.344 | 0.76 | 1.03 | 75.15 | 75.42 | 75.12 | 16086 |
| 1717799400 | 74.5791 | -0.29 | -0.39 | 74.67 | 74.79 | 74.54 | 9883 |
| 1717713000 | 74.8738 | -0.26 | -0.35 | 74.83 | 74.8738 | 74.68 | 6736 |
| 1717626600 | 75.1349 | -0.72 | -0.95 | 75.16 | 75.19 | 74.7864 | 8939 |
| 1717540200 | 75.8541 | 0.04 | 0.05 | 75.93 | 76.02 | 75.672 | 7292 |
| 1717453800 | 75.8127 | 0.22 | 0.29 | 75.87 | 75.94 | 75.71 | 4083 |
| 1717194600 | 75.59 | 0.94 | 1.27 | 75.65 | 75.72 | 75.4501 | 21698 |
| 1717108200 | 74.6454 | 1.3 | 1.77 | 74.54 | 74.75 | 74.5 | 10437 |
| 1717021800 | 73.3477 | -1.36 | -1.82 | 73.74 | 73.74 | 73.3125 | 12526 |
| 1716935400 | 74.71 | 0 | 0.00 | 75.08 | 75.08 | 74.58 | 14073 |
| 1716589800 | 74.7067 | 0.71 | 0.96 | 74.54 | 74.82 | 74.54 | 12547 |
| 1716503400 | 73.9968 | -0.47 | -0.64 | 74.79 | 74.79 | 73.95 | 13807 |
| 1716417000 | 74.47 | -1.01 | -1.34 | 74.66 | 74.82 | 74.41 | 38186 |
| 1716330600 | 75.48 | -0.17 | -0.22 | 75.6 | 75.6744 | 75.36 | 42411 |
| 1716244200 | 75.65 | 0.24 | 0.31 | 75.65 | 75.89 | 75.512 | 80255 |
| 1715985000 | 75.4129 | 0.54 | 0.73 | 75.42 | 75.63 | 75.21 | 10427 |
| 1715898600 | 74.87 | -1.07 | -1.41 | 75.41 | 75.41 | 74.87 | 16361 |
| 1715812200 | 75.94 | 0.19 | 0.25 | 75.62 | 75.96 | 75.34 | 32549 |
| 1715725800 | 75.75 | -0.35 | -0.46 | 75.71 | 75.8598 | 75.57 | 17207 |
| 1715639400 | 76.0978 | 0.09 | 0.12 | 76.27 | 76.27 | 75.99 | 2603 |
| 1715380200 | 76.01 | -0.44 | -0.57 | 76.25 | 76.25 | 75.8201 | 5998 |
| 1715293800 | 76.447 | 0.81 | 1.06 | 75.83 | 76.47 | 75.83 | 2644 |
| 1715207400 | 75.6418 | -0.18 | -0.24 | 75.44 | 75.6418 | 75.38 | 2698 |
| 1715121000 | 75.82 | -0.34 | -0.45 | 75.96 | 75.96 | 75.7501 | 20387 |
| 1715034600 | 76.163 | 0.09 | 0.11 | 76.11 | 76.36 | 76.11 | 44594 |
| 1714775400 | 76.0757 | 0.56 | 0.74 | 76.16 | 76.16 | 75.91 | 4956 |
| 1714689000 | 75.5166 | 1.59 | 2.15 | 75.17 | 75.5166 | 74.992 | 6165 |
| 1714602600 | 73.93 | -0.45 | -0.61 | 74.08 | 74.49 | 73.88 | 9960 |
| 1714516200 | 74.3816 | -0.73 | -0.98 | 74.85 | 74.955 | 74.3816 | 4498 |
| 1714429800 | 75.1164 | 0.77 | 1.03 | 75.06 | 75.41 | 74.7441 | 9922 |
| 1714170600 | 74.35 | 0.54 | 0.73 | 74.27 | 74.58 | 74.27 | 44353 |
| 1714084200 | 73.8089 | -1 | -1.34 | 73.48 | 73.95 | 73.3574 | 14565 |
| 1713997800 | 74.8097 | 0.11 | 0.15 | 74.91 | 74.91 | 74.57 | 10817 |
| 1713911400 | 74.7 | 0.07 | 0.09 | 74.65 | 74.84 | 74.62 | 24438 |
| 1713825000 | 74.6349 | 0.47 | 0.64 | 74.48 | 74.7892 | 74.38 | 15485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
