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%
DFJ — WisdomTree Japan SmallCap Dividend Fund
NYSE ArcaWisdomTree Japan SmallCap Dividend Fund
$116.16
+1.08(+0.94%)
- O
- 116.54
- H
- 116.54
- L
- 115.74
- V
- 10.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$116.16
Period Return+40.78%
Period High$117.96
Period Low$80.84
Avg Daily Volume24.8K
Total Trading Days365
DFJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $116.54 | $116.54 | $115.74 | $116.16 | +$1.08 | +0.94% | 10,408 | $116.23 | $115.74 $116.54 |
| Oct 1, 2026 | $115.76 | $115.97 | $115.04 | $115.08 | $-0.89 | -0.77% | 29,049 | $115.47 | $115.04 $115.97 |
| Sep 30, 2026 | $117.06 | $117.56 | $115.97 | $115.97 | +$0.83 | +0.72% | 9,146 | $116.63 | $115.97 $117.56 |
| Sep 29, 2026 | $115.92 | $115.92 | $114.62 | $115.14 | $-1.33 | -1.14% | 12,918 | $115.17 | $114.62 $115.92 |
| Sep 28, 2026 | $116.82 | $117.10 | $116.32 | $116.47 | $-0.98 | -0.83% | 28,202 | $116.66 | $116.32 $117.10 |
| Sep 25, 2026 | $117.35 | $117.96 | $117.02 | $117.45 | +$2.05 | +1.78% | 21,310 | $117.46 | $117.02 $117.96 |
| Sep 24, 2026 | $115.23 | $115.72 | $114.85 | $115.40 | $-0.29 | -0.25% | 12,055 | $115.14 | $114.85 $115.72 |
| Sep 23, 2026 | $116.11 | $116.11 | $115.10 | $115.69 | $-1.37 | -1.17% | 7,599 | $115.58 | $115.10 $116.11 |
| Sep 22, 2026 | $116.42 | $117.33 | $116.39 | $117.06 | +$1.25 | +1.08% | 19,007 | $116.84 | $116.39 $117.33 |
| Sep 21, 2026 | $116.21 | $116.39 | $115.76 | $115.81 | $-0.40 | -0.34% | 57,616 | $115.97 | $115.76 $116.39 |
| Sep 18, 2026 | $116.10 | $116.21 | $115.43 | $116.21 | $-1.10 | -0.94% | 12,862 | $115.88 | $115.43 $116.21 |
| Sep 17, 2026 | $117.69 | $117.80 | $116.69 | $117.31 | +$0.85 | +0.73% | 36,025 | $117.08 | $116.69 $117.80 |
| Sep 16, 2026 | $116.93 | $117.71 | $115.84 | $116.46 | +$1.08 | +0.94% | 22,171 | $117.14 | $115.84 $117.71 |
| Sep 15, 2026 | $115.43 | $115.43 | $114.92 | $115.38 | $-0.32 | -0.28% | 34,643 | $115.21 | $114.92 $115.43 |
| Sep 14, 2026 | $115.17 | $116.27 | $115.17 | $115.70 | $-0.49 | -0.42% | 59,702 | $115.92 | $115.17 $116.27 |
| Sep 11, 2026 | $115.85 | $116.20 | $115.78 | $116.19 | +$2.39 | +2.10% | 23,111 | $115.99 | $115.78 $116.20 |
| Sep 10, 2026 | $114.07 | $114.20 | $113.41 | $113.80 | +$0.11 | +0.10% | 66,497 | $113.78 | $113.41 $114.20 |
| Sep 9, 2026 | $114.60 | $114.60 | $113.69 | $113.69 | $-0.64 | -0.56% | 30,954 | $114.03 | $113.69 $114.60 |
| Sep 8, 2026 | $115.19 | $115.19 | $114.25 | $114.33 | $-1.01 | -0.88% | 33,127 | $114.75 | $114.25 $115.19 |
| Sep 4, 2026 | $115.39 | $116.08 | $114.94 | $115.34 | $-0.08 | -0.07% | 41,714 | $115.51 | $114.94 $116.08 |
| Sep 3, 2026 | $115.16 | $116.31 | $112.83 | $115.43 | +$1.39 | +1.22% | 28,562 | $115.67 | $112.83 $116.31 |
| Sep 2, 2026 | $113.46 | $114.11 | $113.42 | $114.04 | +$0.03 | +0.02% | 15,485 | $113.91 | $113.42 $114.11 |
| Sep 1, 2026 | $113.82 | $114.76 | $113.42 | $114.01 | $-0.55 | -0.48% | 27,050 | $114.03 | $113.42 $114.76 |
| Aug 31, 2026 | $114.77 | $114.77 | $114.00 | $114.56 | +$0.49 | +0.43% | 25,652 | $114.29 | $114.00 $114.77 |
| Aug 28, 2026 | $114.42 | $115.04 | $113.69 | $114.07 | $-0.06 | -0.05% | 13,292 | $114.35 | $113.69 $115.04 |
| Aug 27, 2026 | $113.90 | $114.46 | $113.39 | $114.13 | +$0.07 | +0.06% | 16,793 | $114.01 | $113.39 $114.46 |
| Aug 26, 2026 | $113.96 | $114.11 | $113.68 | $114.06 | +$0.38 | +0.33% | 25,497 | $113.87 | $113.68 $114.11 |
| Aug 25, 2026 | $113.47 | $113.68 | $112.87 | $113.68 | +$1.07 | +0.95% | 146,921 | $113.25 | $112.87 $113.68 |
| Aug 24, 2026 | $112.75 | $112.91 | $112.49 | $112.61 | $-0.45 | -0.40% | 20,899 | $112.71 | $112.49 $112.91 |
| Aug 21, 2026 | $112.70 | $113.39 | $112.70 | $113.06 | +$0.92 | +0.82% | 167,065 | $113.01 | $112.70 $113.39 |