NYSEArca - Delayed Quote
USD
WisdomTree Japan SmallCap Dividend Fund (DFJ)
110.83
-1.52
(-1.35%)
At close: October 30 at 4:00:00 PM EDT
Trade DFJ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
110.92
111.06
110.15
110.83
110.83
10,200
Oct 29, 2026
111.92
112.45
111.87
112.35
112.35
10,700
Oct 28, 2026
111.94
112.14
111.42
112.14
112.14
14,000
Oct 27, 2026
112.77
113.46
112.47
113.46
113.46
76,500
Oct 26, 2026
112.66
112.86
112.29
112.29
112.29
18,400
Oct 23, 2026
111.95
112.29
111.95
112.11
112.11
29,600
Oct 22, 2026
112.64
113.09
112.21
113.09
113.09
36,200
Oct 21, 2026
113.09
113.44
113.05
113.35
113.35
4,100
Oct 20, 2026
112.35
113.17
112.35
113.02
113.02
10,400
Oct 19, 2026
114.07
114.12
113.26
113.26
113.26
26,600
Oct 16, 2026
115.04
115.42
114.05
114.06
114.06
18,800
Oct 15, 2026
113.37
113.78
113.07
113.67
113.67
25,000
Oct 14, 2026
114.88
115.03
114.62
114.85
114.85
6,800
Oct 13, 2026
116.10
116.52
115.92
116.29
116.29
11,800
Oct 12, 2026
115.67
116.04
115.60
116.04
116.04
3,900
Oct 9, 2026
115.32
115.74
115.25
115.71
115.71
32,000
Oct 8, 2026
114.86
115.40
114.35
115.40
115.40
4,300
Oct 7, 2026
115.73
116.95
115.61
115.88
115.88
49,600
Oct 6, 2026
117.09
117.22
116.60
116.60
116.60
7,800
Oct 5, 2026
116.14
116.83
116.00
116.37
116.37
9,200
Oct 2, 2026
116.54
116.54
115.74
116.16
116.16
10,400
Oct 1, 2026
115.76
115.97
115.04
115.08
115.08
29,000
Sep 30, 2026
117.06
117.56
115.97
115.97
115.97
9,100
Sep 29, 2026
115.92
115.92
114.62
115.14
115.14
12,900
Sep 28, 2026
116.82
117.10
116.32
116.47
116.47
28,200
Sep 25, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
117.35
117.96
117.02
117.45
117.45
21,300
Sep 24, 2026
115.23
115.72
114.85
115.40
115.33
12,100
Sep 23, 2026
116.11
116.11
115.10
115.69
115.62
7,600
Sep 22, 2026
116.42
117.33
116.39
117.06
116.99
19,000
Sep 21, 2026
116.21
116.39
115.76
115.81
115.74
57,600
Sep 18, 2026
116.10
116.21
115.43
116.21
116.14
12,900
Sep 17, 2026
117.69
117.80
116.69
117.31
117.24
36,000
Sep 16, 2026
116.93
117.71
115.84
116.46
116.39
22,200
Sep 15, 2026
115.43
115.43
114.92
115.38
115.32
34,600
Sep 14, 2026
115.17
116.27
115.17
115.70
115.63
59,700
Sep 11, 2026
115.85
116.20
115.78
116.19
116.12
23,100
Sep 10, 2026
114.07
114.20
113.41
113.80
113.74
66,500
Sep 9, 2026
114.60
114.60
113.69
113.69
113.63
28,900
Sep 8, 2026
115.19
115.19
114.25
114.33
114.27
32,100
Sep 4, 2026
115.39
116.08
114.94
115.34
115.28
41,700
Sep 3, 2026
115.16
116.31
112.83
115.43
115.36
28,600
Sep 2, 2026
113.46
114.11
113.42
114.04
113.98
15,500
Sep 1, 2026
113.82
114.76
113.42
114.01
113.95
27,000
Aug 31, 2026
114.77
114.77
114.00
114.56
114.50
25,700
Aug 28, 2026
114.42
115.04
113.69
114.07
114.01
13,300
Aug 27, 2026
113.90
114.46
113.39
114.13
114.07
16,800
Aug 26, 2026
113.96
114.11
113.68
114.06
114.00
25,500
Aug 25, 2026
113.47
113.68
112.87
113.68
113.62
146,900
Aug 24, 2026
112.75
112.91
112.49
112.61
112.55
20,900
Aug 21, 2026
112.70
113.39
112.70
113.06
113.00
167,100
Aug 20, 2026
112.47
112.47
111.95
112.14
112.08
9,800
Aug 19, 2026
112.62
112.95
111.75
112.32
112.26
11,600
Aug 18, 2026
113.78
113.90
112.74
112.81
112.75
14,100
Aug 17, 2026
114.52
114.78
114.11
114.38
114.32
10,200
Aug 14, 2026
114.23
114.89
113.98
114.89
114.83
40,700
Aug 13, 2026
113.96
114.49
113.60
113.83
113.77
10,400
Aug 12, 2026
113.37
113.53
112.67
113.17
113.11
5,500
Aug 11, 2026
111.95
112.09
111.71
111.86
111.80
3,800
Aug 10, 2026
112.34
112.50
111.33
111.55
111.49
37,700
Aug 7, 2026
112.26
112.93
112.26
112.64
112.58
14,800
Aug 6, 2026
111.75
112.47
111.55
111.99
111.93
7,800
Aug 5, 2026
112.38
112.80
111.63
111.83
111.77
9,500
Aug 4, 2026
108.99
109.88
108.64
109.88
109.82
7,900
Aug 3, 2026
108.11
108.52
107.89
107.89
107.83
17,900
Jul 31, 2026
106.70
107.88
105.98
106.97
106.91
24,100
Jul 30, 2026
104.84
107.90
104.59
107.19
107.13
62,200
Jul 29, 2026
104.30
105.25
103.37
103.82
103.76
53,800
Jul 28, 2026
105.12
106.32
105.12
105.66
105.60
7,000
Jul 27, 2026
107.57
107.61
106.79
107.23
107.17
11,000
Jul 24, 2026
105.92
106.96
105.87
106.88
106.82
13,100
Jul 23, 2026
105.44
105.72
104.09
104.76
104.70
138,000
Jul 22, 2026
106.01
106.01
105.43
105.85
105.79
14,200
Jul 21, 2026
105.77
106.43
105.45
106.38
106.32
64,400
Jul 20, 2026
105.05
105.17
104.65
104.78
104.72
16,300
Jul 17, 2026
103.90
104.69
103.90
104.56
104.50
24,700
Jul 16, 2026
106.43
107.28
106.43
106.63
106.57
29,900
Jul 15, 2026
107.46
108.07
107.15
107.36
107.30
46,600
Jul 14, 2026
107.66
108.10
106.95
107.01
106.95
6,600
Jul 13, 2026
106.55
106.95
106.13
106.13
106.07
47,100
Jul 10, 2026
107.11
108.00
106.76
107.81
107.75
81,400
Jul 9, 2026
105.68
105.70
104.93
105.46
105.40
13,800
Jul 8, 2026
105.49
106.18
104.62
106.18
106.12
15,900
Jul 7, 2026
107.11
107.86
106.60
106.60
106.54
30,600
Jul 6, 2026
107.96
108.24
107.77
108.03
107.97
47,100
Jul 2, 2026
107.15
107.96
106.79
107.57
107.51
21,500
Jul 1, 2026
106.26
107.67
106.19
107.30
107.24
74,300
Jun 30, 2026
105.47
105.55
105.06
105.31
105.25
13,500
Jun 29, 2026
106.35
106.47
105.60
105.70
105.64
64,600
Jun 26, 2026
105.98
106.98
105.98
106.22
106.16
62,200
Jun 25, 2026
1.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
106.15
106.87
105.39
105.48
105.42
96,300
Jun 24, 2026
105.92
107.05
105.92
106.93
105.54
56,300
Jun 23, 2026
105.76
106.99
105.76
106.26
104.88
18,800
Jun 22, 2026
108.53
108.91
108.17
108.52
107.11
22,200
Jun 18, 2026
108.31
108.32
106.87
107.41
106.01
20,900
Jun 17, 2026
108.24
108.24
106.95
107.01
105.62
29,200
Jun 16, 2026
107.32
107.91
107.32
107.90
106.50
25,000
Jun 15, 2026
107.61
107.61
106.45
106.45
105.07
10,900
Jun 12, 2026
106.36
106.71
105.82
106.27
104.89
41,800
Jun 11, 2026
104.32
106.13
103.92
105.94
104.56
53,800
Jun 10, 2026
104.74
104.90
103.50
103.73
102.38
69,400
Jun 9, 2026
105.89
106.52
104.20
105.64
104.27
54,900
Jun 8, 2026
105.72
105.72
104.60
105.18
103.81
19,400
Jun 5, 2026
106.55
106.68
104.47
104.78
103.42
56,500
Jun 4, 2026
106.21
106.85
105.99
106.38
105.00
65,000
Jun 3, 2026
104.96
105.90
104.96
105.07
103.70
14,900
Jun 2, 2026
105.13
105.68
105.13
105.56
104.19
13,000
Jun 1, 2026
105.79
105.79
104.29
104.68
103.32
143,800
May 29, 2026
107.19
107.20
106.39
107.08
105.69
27,500
May 28, 2026
107.00
107.35
106.47
106.79
105.40
24,500
May 27, 2026
106.79
107.05
106.38
107.05
105.66
43,100
May 26, 2026
107.61
108.01
107.04
107.51
106.11
44,100
May 22, 2026
106.40
106.77
106.23
106.40
105.02
6,100
May 21, 2026
105.54
106.35
105.45
106.22
104.84
14,000
May 20, 2026
105.38
106.94
105.32
106.94
105.55
17,000
May 19, 2026
106.13
106.80
105.84
106.09
104.71
17,900
May 18, 2026
107.27
107.38
106.65
107.27
105.88
29,800
May 15, 2026
107.31
107.45
106.83
107.01
105.62
40,300
May 14, 2026
108.36
108.56
107.95
107.96
106.56
17,500
May 13, 2026
107.64
107.80
107.19
107.80
106.40
62,800
May 12, 2026
107.51
107.92
106.93
107.92
106.52
22,100
May 11, 2026
107.89
108.64
107.72
107.72
106.32
29,300
May 8, 2026
107.55
107.74
106.92
107.26
105.87
35,000
May 7, 2026
106.95
106.97
106.00
106.53
105.15
38,800
May 6, 2026
105.51
106.32
105.39
105.76
104.39
16,000
May 5, 2026
103.44
103.77
103.30
103.56
102.21
14,700
May 4, 2026
103.58
103.81
102.93
103.00
101.66
11,300
May 1, 2026
104.00
104.09
103.24
103.38
102.04
44,000
Apr 30, 2026
104.12
104.73
103.55
104.51
103.15
27,100
Apr 29, 2026
102.77
102.91
101.89
102.03
100.70
16,200
Apr 28, 2026
103.49
104.01
103.21
103.31
101.97
27,900
Apr 27, 2026
102.45
102.88
101.82
101.82
100.50
62,900
Apr 24, 2026
101.74
101.74
101.07
101.18
99.87
20,500
Apr 23, 2026
102.42
102.70
101.24
102.11
100.78
18,300
Apr 22, 2026
102.84
102.84
102.12
102.47
101.14
15,300
Apr 21, 2026
104.44
104.44
102.75
102.89
101.55
40,100
Apr 20, 2026
105.58
105.74
105.25
105.29
103.92
31,600
Apr 17, 2026
107.14
108.04
106.84
107.03
105.64
38,500
Apr 16, 2026
106.10
106.25
105.70
105.77
104.40
34,300
Apr 15, 2026
105.87
106.27
105.63
106.11
104.73
13,300
Apr 14, 2026
106.19
107.06
106.16
106.49
105.11
9,300
Apr 13, 2026
104.81
105.95
104.66
105.93
104.55
24,500
Apr 10, 2026
106.07
106.24
105.44
105.69
104.32
54,200
Apr 9, 2026
105.75
106.91
105.23
105.90
104.52
51,500
Apr 8, 2026
108.28
108.34
107.16
108.09
106.69
67,700
Apr 7, 2026
103.35
104.86
102.58
103.90
102.55
31,800
Apr 6, 2026
103.26
104.06
103.15
104.03
102.68
39,800
Apr 2, 2026
101.85
103.92
101.52
102.75
101.41
50,000
Apr 1, 2026
104.25
104.88
103.86
103.94
102.59
56,600
Mar 31, 2026
99.92
102.06
99.50
102.06
100.73
73,500
Mar 30, 2026
99.82
99.88
98.46
98.58
97.30
39,000
Mar 27, 2026
99.54
99.86
98.57
99.15
97.86
32,400
Mar 26, 2026
100.79
101.44
99.81
99.98
98.68
43,900
Mar 25, 2026
102.47
102.64
101.63
101.93
100.61
37,900
Mar 24, 2026
100.04
101.33
100.00
100.51
99.20
91,900
Mar 23, 2026
99.72
101.03
98.67
99.61
98.32
132,700
Mar 20, 2026
100.56
100.56
97.66
98.17
96.89
44,900
Mar 19, 2026
99.13
101.40
98.93
100.80
99.49
90,600
Mar 18, 2026
102.24
102.91
101.50
101.85
100.53
68,600
Mar 17, 2026
102.35
102.81
101.59
102.08
100.75
47,300
Mar 16, 2026
101.55
102.39
101.33
102.39
101.06
60,600
Mar 13, 2026
101.47
101.59
100.12
100.12
98.82
49,200
Mar 12, 2026
101.25
101.63
100.87
101.06
99.75
106,300
Mar 11, 2026
103.78
104.06
102.75
103.55
102.20
31,600
Mar 10, 2026
104.62
106.02
103.76
104.60
103.24
54,000
Mar 9, 2026
101.49
103.05
100.37
102.62
101.29
154,200
Mar 6, 2026
103.36
104.09
103.18
103.43
102.09
36,400
Mar 5, 2026
105.64
105.68
104.31
105.13
103.76
38,400
Mar 4, 2026
104.80
105.81
104.27
105.61
104.24
31,200
Mar 3, 2026
105.70
106.68
103.94
106.48
105.10
124,200
Mar 2, 2026
109.56
109.80
108.95
109.43
108.01
59,100
Feb 27, 2026
113.08
113.22
112.88
112.88
111.41
34,200
Feb 26, 2026
111.50
112.06
111.24
111.40
109.95
71,800
Feb 25, 2026
111.35
111.84
111.35
111.78
110.33
17,400
Feb 24, 2026
110.69
111.35
110.69
111.11
109.67
16,400
Feb 23, 2026
110.96
111.90
110.92
111.15
109.71
19,500
Feb 20, 2026
109.71
110.83
109.71
110.80
109.36
13,200
Feb 19, 2026
110.10
110.66
109.95
110.62
109.18
50,100
Feb 18, 2026
110.61
110.85
109.98
109.98
108.55
21,500
Feb 17, 2026
110.24
110.86
109.60
110.64
109.20
59,100
Feb 13, 2026
110.52
110.99
110.03
110.63
109.19
14,500
Feb 12, 2026
111.80
112.15
111.64
111.91
110.46
18,300
Feb 11, 2026
110.85
111.27
110.21
110.70
109.26
12,600
Feb 10, 2026
109.83
110.48
109.81
110.22
108.79
90,600
Feb 9, 2026
107.39
108.19
107.38
107.94
106.54
72,500
Feb 6, 2026
105.59
106.19
105.59
106.10
104.72
21,600
Feb 5, 2026
104.40
104.40
103.97
104.03
102.68
7,000
Feb 4, 2026
103.90
104.93
103.90
104.35
102.99
14,300
Feb 3, 2026
102.16
103.14
102.16
103.14
101.80
9,600
Feb 2, 2026
101.18
101.54
101.15
101.39
100.07
12,100
Jan 30, 2026
102.20
102.55
102.06
102.39
101.06
10,200
Jan 29, 2026
102.40
102.72
101.51
102.65
101.32
180,600
Jan 28, 2026
101.69
101.69
100.98
101.46
100.14
19,200
Jan 27, 2026
103.01
103.63
103.01
103.46
102.12
19,700
Jan 26, 2026
102.63
102.63
101.98
102.15
100.82
15,200
Jan 23, 2026
101.19
102.20
100.88
102.09
100.76
35,500
Jan 22, 2026
101.32
101.74
101.27
101.63
100.31
11,500
Jan 21, 2026
100.30
100.59
100.09
100.57
99.26
23,200
Jan 20, 2026
100.06
100.25
99.59
99.69
98.39
18,200
Jan 16, 2026
101.12
101.22
100.65
100.88
99.57
15,400
Jan 15, 2026
100.28
100.28
99.92
100.01
98.71
28,500
Jan 14, 2026
99.67
100.07
99.57
99.65
98.36
13,600
Jan 13, 2026
99.38
99.38
98.99
99.05
97.76
10,800
Jan 12, 2026
99.98
100.43
99.90
100.07
98.77
12,300
Jan 9, 2026
99.36
99.98
99.36
99.80
98.50
6,900
Jan 8, 2026
98.56
98.88
98.54
98.85
97.57
31,100
Jan 7, 2026
98.70
98.70
98.34
98.44
97.16
6,700
Jan 6, 2026
97.79
97.89
97.54
97.68
96.41
16,100
Jan 5, 2026
96.95
97.76
96.92
97.66
96.39
9,900
Jan 2, 2026
96.92
96.92
96.37
96.88
95.62
8,000
Dec 31, 2025
96.41
96.61
96.17
96.34
95.09
6,400
Dec 30, 2025
96.95
96.97
96.72
96.72
95.46
11,400
Dec 29, 2025
96.65
97.12
96.63
97.12
95.86
7,500
Dec 26, 2025
1.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
96.19
96.22
95.88
96.12
94.87
35,200
Dec 24, 2025
97.51
97.70
97.51
97.55
94.93
3,900
Dec 23, 2025
97.55
97.66
97.42
97.58
94.95
8,800
Dec 22, 2025
96.29
96.61
96.21
96.43
93.84
17,500
Dec 19, 2025
96.78
97.03
96.73
96.74
94.14
10,200
Dec 18, 2025
96.69
96.69
96.33
96.33
93.74
16,400
Dec 17, 2025
96.20
96.45
95.98
95.98
93.40
7,800
Dec 16, 2025
96.86
97.02
96.62
96.79
94.19
11,300
Dec 15, 2025
97.94
97.94
97.46
97.71
95.08
8,300
Dec 12, 2025
96.19
96.25
95.90
96.25
93.66
4,700
Dec 11, 2025
95.90
96.37
95.88
95.88
93.30
11,400
Dec 10, 2025
95.40
96.68
95.40
96.40
93.81
52,500
Dec 9, 2025
95.48
95.61
94.99
94.99
92.43
4,500
Dec 8, 2025
95.66
95.72
95.39
95.39
92.82
4,300
Dec 5, 2025
95.25
95.42
95.13
95.42
92.85
2,500
Dec 4, 2025
95.70
95.70
94.93
94.93
92.38
13,700
Dec 3, 2025
94.09
94.69
94.09
94.66
92.11
5,400
Dec 2, 2025
94.79
94.92
94.56
94.75
92.20
3,200
Dec 1, 2025
95.59
96.00
95.59
95.64
93.07
17,100
Nov 28, 2025
95.63
95.83
95.56
95.74
93.16
1,900
Nov 26, 2025
94.31
95.03
94.31
94.94
92.39
10,100
Nov 25, 2025
93.36
93.97
93.20
93.79
91.27
8,300
Nov 24, 2025
92.57
92.89
92.57
92.85
90.35
4,700
Nov 21, 2025
92.28
92.88
92.28
92.73
90.23
5,200
Nov 20, 2025
91.04
91.21
90.32
90.33
87.90
4,000
Nov 19, 2025
91.06
91.26
90.87
90.96
88.51
7,400
Nov 18, 2025
91.38
91.57
91.34
91.45
88.99
5,700
Nov 17, 2025
93.14
93.19
92.20
92.51
90.02
3,400
Nov 14, 2025
93.00
93.50
93.00
93.39
90.88
10,900
Nov 13, 2025
93.51
93.51
93.04
93.04
90.54
6,000
Nov 12, 2025
93.81
93.81
93.61
93.61
91.09
6,300
Nov 11, 2025
92.84
93.10
92.83
93.10
90.60
5,500
Nov 10, 2025
93.09
93.09
92.73
93.08
90.58
2,100
Nov 7, 2025
92.52
92.75
92.22
92.75
90.25
2,100
Nov 6, 2025
92.23
92.38
91.98
92.21
89.73
5,900
Nov 5, 2025
91.65
91.88
91.54
91.75
89.28
9,900
Nov 4, 2025
91.92
92.24
91.75
91.95
89.48
7,100
Nov 3, 2025
91.39
91.39
90.98
91.15
88.70
5,300
Oct 31, 2025
91.57
91.62
91.14
91.51
89.05
11,700
