MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFE — WisdomTree Europe SmallCap Dividend Fund
NYSE ArcaWisdomTree Europe SmallCap Dividend Fund
$73.85
+0.55(+0.75%)
- O
- 73.66
- H
- 73.88
- L
- 73.59
- V
- 3.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.85
Period Return+18.65%
Period High$78.34
Period Low$61.89
Avg Daily Volume9.0K
Total Trading Days365
DFE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $73.66 | $73.88 | $73.59 | $73.85 | +$0.55 | +0.75% | 3,918 | $73.69 | $73.59 $73.88 |
| Oct 1, 2026 | $73.22 | $73.32 | $73.19 | $73.30 | $-1.16 | -1.56% | 21,673 | $73.25 | $73.19 $73.32 |
| Sep 30, 2026 | $75.01 | $75.01 | $74.46 | $74.46 | $-0.10 | -0.14% | 2,706 | $74.83 | $74.46 $75.01 |
| Sep 29, 2026 | $74.71 | $74.85 | $74.26 | $74.56 | $-0.13 | -0.17% | 10,697 | $74.70 | $74.26 $74.85 |
| Sep 28, 2026 | $75.06 | $75.23 | $74.69 | $74.69 | $-0.41 | -0.55% | 24,809 | $74.79 | $74.69 $75.23 |
| Sep 25, 2026 | $74.93 | $75.39 | $74.86 | $75.10 | $-0.32 | -0.43% | 18,127 | $75.12 | $74.86 $75.39 |
| Sep 24, 2026 | $75.51 | $75.63 | $75.12 | $75.42 | $-0.21 | -0.28% | 1,880 | $75.46 | $75.12 $75.63 |
| Sep 23, 2026 | $76.02 | $76.02 | $75.63 | $75.63 | $-1.40 | -1.82% | 698 | $75.85 | $75.63 $76.02 |
| Sep 22, 2026 | $76.82 | $77.03 | $76.82 | $77.03 | +$0.22 | +0.28% | 1,653 | $76.83 | $76.82 $77.03 |
| Sep 21, 2026 | $76.79 | $76.84 | $76.72 | $76.82 | +$0.76 | +0.99% | 7,577 | $76.79 | $76.72 $76.84 |
| Sep 18, 2026 | $75.89 | $76.06 | $75.89 | $76.06 | $-0.51 | -0.66% | 5,288 | $75.96 | $75.89 $76.06 |
| Sep 17, 2026 | $76.83 | $76.83 | $76.49 | $76.57 | +$0.55 | +0.73% | 2,238 | $76.63 | $76.49 $76.83 |
| Sep 16, 2026 | $76.37 | $76.52 | $75.98 | $76.01 | +$0.14 | +0.19% | 21,309 | $76.39 | $75.98 $76.52 |
| Sep 15, 2026 | $75.82 | $76.05 | $75.75 | $75.87 | +$0.01 | +0.01% | 3,102 | $75.88 | $75.75 $76.05 |
| Sep 14, 2026 | $75.72 | $76.16 | $75.59 | $75.86 | $-0.61 | -0.80% | 3,996 | $76.01 | $75.59 $76.16 |
| Sep 11, 2026 | $76.69 | $76.69 | $76.48 | $76.48 | +$0.41 | +0.54% | 670 | $76.60 | $76.48 $76.69 |
| Sep 10, 2026 | $76.43 | $76.43 | $76.06 | $76.06 | $-0.86 | -1.12% | 526 | $76.30 | $76.06 $76.43 |
| Sep 9, 2026 | $77.14 | $77.14 | $76.93 | $76.93 | $-0.30 | -0.39% | 2,980 | $76.98 | $76.93 $77.14 |
| Sep 8, 2026 | $77.79 | $77.79 | $77.23 | $77.23 | $-0.96 | -1.23% | 11,835 | $77.55 | $77.23 $77.79 |
| Sep 4, 2026 | $77.74 | $78.19 | $77.74 | $78.19 | +$0.30 | +0.39% | 18,980 | $78.08 | $77.74 $78.19 |
| Sep 3, 2026 | $77.60 | $77.89 | $77.37 | $77.89 | +$1.03 | +1.34% | 2,071 | $77.67 | $77.37 $77.89 |
| Sep 2, 2026 | $76.83 | $76.90 | $76.59 | $76.86 | $-0.10 | -0.13% | 7,175 | $76.70 | $76.59 $76.90 |
| Sep 1, 2026 | $77.46 | $77.48 | $76.82 | $76.96 | $-0.88 | -1.14% | 4,266 | $77.29 | $76.82 $77.48 |
| Aug 31, 2026 | $77.96 | $77.96 | $77.64 | $77.84 | $-0.02 | -0.02% | 6,775 | $77.71 | $77.64 $77.96 |
| Aug 28, 2026 | $78.29 | $78.29 | $77.77 | $77.86 | $-0.17 | -0.22% | 3,095 | $78.00 | $77.77 $78.29 |
| Aug 27, 2026 | $77.88 | $78.06 | $77.88 | $78.03 | +$0.12 | +0.15% | 5,906 | $77.94 | $77.88 $78.06 |
| Aug 26, 2026 | $78.34 | $78.34 | $77.91 | $77.91 | $-0.19 | -0.24% | 1,699 | $78.10 | $77.91 $78.34 |
| Aug 25, 2026 | $78.07 | $78.27 | $77.96 | $78.10 | +$0.55 | +0.71% | 32,791 | $78.11 | $77.96 $78.27 |
| Aug 24, 2026 | $77.57 | $77.61 | $77.53 | $77.55 | $-0.06 | -0.07% | 3,616 | $77.55 | $77.53 $77.61 |
| Aug 21, 2026 | $77.56 | $77.61 | $77.49 | $77.61 | +$0.68 | +0.89% | 4,376 | $77.46 | $77.49 $77.61 |