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 | 2.2082 | 2.8302999231 | 78.02 | 80.2282 | 77.44 | 30992 | 78.74334531 | SP |
| 4 | 2.8682 | 3.7076008273 | 77.36 | 80.2282 | 76.03 | 20618 | 77.79313194 | SP |
| 12 | 3.4282 | 4.46380208333 | 76.8 | 80.2282 | 72.33 | 21683 | 75.91434156 | SP |
| 26 | 1.5782 | 2.00661157025 | 78.65 | 81.7951 | 72.33 | 20223 | 76.78547991 | SP |
| 52 | 3.3882 | 4.40942217595 | 76.84 | 81.7951 | 69.14 | 20255 | 76.28165917 | SP |
| 156 | 13.6882 | 20.5713856327 | 66.54 | 81.7951 | 55.02 | 21941 | 70.27278291 | SP |
| 260 | 21.2682 | 36.0722523745 | 58.96 | 81.81 | 48 | 22142 | 70.10183922 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 80.2282 | 0.7 | 0.89 | 80 | 80.2282 | 79.84 | 26454 |
| 1741303800 | 79.5235 | 0.47 | 0.60 | 79.36 | 79.81 | 79.36 | 25016 |
| 1741217400 | 79.05 | 1.41 | 1.81 | 78.49 | 79.12 | 78.49 | 29316 |
| 1741131000 | 77.6412 | -0.6 | -0.77 | 77.88 | 78.019 | 77.44 | 49526 |
| 1741044600 | 78.24 | 1.27 | 1.65 | 78.02 | 78.36 | 77.98 | 25048 |
| 1740785400 | 76.9734 | -0.37 | -0.47 | 76.76 | 76.98 | 76.6701 | 42946 |
| 1740699000 | 77.3393 | 0.11 | 0.15 | 77.54 | 77.57 | 77.31 | 13632 |
| 1740612600 | 77.2268 | -0.24 | -0.31 | 77.19 | 77.4 | 77.13 | 22282 |
| 1740526200 | 77.47 | 0.66 | 0.86 | 77.39 | 77.58 | 77.2701 | 25505 |
| 1740439800 | 76.81 | -0.15 | -0.20 | 76.82 | 76.99 | 76.4418 | 11499 |
| 1740180600 | 76.9618 | -0.54 | -0.70 | 76.99 | 77.13 | 76.945 | 10566 |
| 1740094200 | 77.5066 | 0.1 | 0.12 | 77.45 | 77.53 | 77.37 | 23490 |
| 1740007800 | 77.41 | -0.48 | -0.62 | 77.3 | 77.44 | 77.14 | 12999 |
| 1739921400 | 77.8933 | 0.34 | 0.44 | 77.65 | 77.94 | 77.62 | 17128 |
| 1739575800 | 77.5519 | -0.02 | -0.02 | 77.71 | 77.724 | 77.52 | 5605 |
| 1739489400 | 77.5673 | 1.24 | 1.62 | 77.08 | 77.5673 | 77.07 | 10549 |
| 1739403000 | 76.33 | -0.85 | -1.10 | 76.23 | 76.42 | 76.03 | 31080 |
| 1739316600 | 77.1786 | -0.04 | -0.05 | 77 | 77.265 | 76.9401 | 5645 |
| 1739230200 | 77.2149 | -0 | -0.00 | 77.36 | 77.36 | 77.13 | 3860 |
| 1738971000 | 77.2171 | -0.1 | -0.13 | 77.38 | 77.51 | 77.06 | 13932 |
| 1738884600 | 77.3157 | 0.9 | 1.17 | 77.13 | 77.3999 | 77.13 | 13197 |
| 1738798200 | 76.42 | 0.94 | 1.24 | 76.1 | 76.49 | 76.1 | 21472 |
| 1738711800 | 75.4818 | 0.13 | 0.17 | 75.03 | 75.49 | 74.95 | 16312 |
| 1738625400 | 75.35 | -0.58 | -0.76 | 75.25 | 75.69 | 75.15 | 18333 |
| 1738366200 | 75.93 | -0.91 | -1.18 | 76.38 | 76.38 | 75.86 | 11847 |
| 1738279800 | 76.84 | 1.27 | 1.68 | 76.88 | 77.0461 | 76.69 | 14689 |
| 1738193400 | 75.5737 | 0.18 | 0.24 | 75.5 | 75.91 | 75.5 | 15131 |
| 1738107000 | 75.3935 | -0.09 | -0.11 | 75.67 | 75.67 | 75.16 | 28728 |
| 1738020600 | 75.48 | 0.46 | 0.61 | 75.26 | 75.78 | 75.26 | 9857 |
| 1737761400 | 75.02 | 1.09 | 1.47 | 74.59 | 75.2442 | 74.57 | 15443 |
| 1737675000 | 73.93 | 0 | 0.00 | 73.93 | 73.93 | 73.93 | 0 |
| 1737588600 | 73.93 | -0.53 | -0.71 | 74.42 | 74.42 | 73.93 | 7113 |
| 1737502200 | 74.46 | 1.07 | 1.46 | 74.3 | 74.6169 | 74.27 | 35637 |
| 1737156600 | 73.39 | -0.02 | -0.03 | 73.58 | 73.6115 | 73.2999 | 5310 |
| 1737070200 | 73.41 | 0.37 | 0.51 | 73.18 | 73.45 | 72.9016 | 6091 |
| 1736983800 | 73.04 | 0.39 | 0.54 | 73.44 | 73.44 | 73.01 | 20127 |
| 1736897400 | 72.65 | -0.57 | -0.78 | 72.54 | 72.66 | 72.33 | 11531 |
| 1736811000 | 73.22 | 0.56 | 0.77 | 72.43 | 73.22 | 72.43 | 41651 |
| 1736551800 | 72.66 | -1.08 | -1.46 | 72.94 | 73.09 | 72.66 | 19117 |
| 1736379000 | 73.74 | -0.59 | -0.79 | 73.59 | 73.82 | 73.391 | 58540 |
| 1736292600 | 74.33 | -0.45 | -0.61 | 74.63 | 74.72 | 74.23 | 22974 |
| 1736206200 | 74.7831 | -0.35 | -0.46 | 75.05 | 75.16 | 74.7831 | 25645 |
| 1735947000 | 75.1321 | 0.04 | 0.06 | 74.98 | 75.27 | 74.78 | 13163 |
| 1735860600 | 75.0886 | -0.05 | -0.07 | 75.22 | 75.4796 | 75.01 | 13400 |
| 1735687800 | 75.14 | -0.06 | -0.07 | 75.07 | 75.31 | 74.97 | 20365 |
| 1735601400 | 75.1958 | 0.09 | 0.11 | 75.02 | 75.24 | 74.94 | 17644 |
| 1735342200 | 75.11 | 0.45 | 0.60 | 75.06 | 75.39 | 74.98 | 15956 |
| 1735255800 | 74.66 | -0.55 | -0.73 | 74.49 | 74.71 | 74.37 | 33541 |
| 1735077840 | 75.21 | 0.07 | 0.09 | 75.23 | 75.29 | 75.0549 | 7591 |
| 1734996600 | 75.14 | -0.14 | -0.19 | 74.99 | 75.25 | 74.64 | 13362 |
| 1734737400 | 75.28 | -0.1 | -0.13 | 74.98 | 75.8427 | 74.8701 | 66839 |
| 1734651000 | 75.38 | 0.26 | 0.35 | 75.63 | 75.72 | 75.13 | 67065 |
| 1734564600 | 75.12 | -1.47 | -1.92 | 76.61 | 76.705 | 75.11 | 34178 |
| 1734478200 | 76.59 | -0.22 | -0.29 | 76.54 | 76.81 | 76.54 | 19878 |
| 1734391800 | 76.81 | -0.23 | -0.30 | 76.8 | 76.97 | 76.72 | 30480 |
| 1734132600 | 77.04 | -0.58 | -0.75 | 77.31 | 77.31 | 76.905 | 46990 |
| 1734046200 | 77.62 | -0.63 | -0.81 | 77.87 | 77.93 | 77.6 | 21103 |
| 1733959800 | 78.25 | 0.68 | 0.88 | 78.13 | 78.29 | 78.04 | 49439 |
| 1733873400 | 77.57 | -0.67 | -0.86 | 77.83 | 77.83 | 77.52 | 13380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
