WisdomTree Europe SmallCap Dividend Fund

DFE
🏛️ usa →
69.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 56.63 56.63 56.32 56.58 0.0M
2024-12-30 56.59 56.69 56.30 56.53 0.0M
2024-12-27 56.60 56.75 56.52 56.68 0.0M
2024-12-26 56.76 56.95 56.60 56.93 0.1M
2024-12-24 57.17 57.31 57.17 57.30 0.0M
2024-12-23 56.55 56.87 56.55 56.87 0.0M
2024-12-20 56.04 56.86 56.04 56.59 0.0M
2024-12-19 56.68 56.68 56.13 56.18 0.0M
2024-12-18 57.62 57.63 56.23 56.25 0.0M
2024-12-17 57.65 57.65 57.34 57.42 0.0M
2024-12-16 58.00 58.34 57.87 58.14 0.0M
2024-12-13 58.63 58.63 58.30 58.42 0.0M
2024-12-12 58.84 58.92 58.47 58.51 0.0M
2024-12-11 59.15 59.19 58.86 59.13 0.0M
2024-12-10 58.90 58.95 58.76 58.82 0.0M
2024-12-09 59.00 59.13 58.68 58.69 0.0M
2024-12-06 58.96 59.00 58.52 58.67 0.0M
2024-12-05 58.72 58.87 58.69 58.73 0.0M
2024-12-04 58.17 58.53 58.09 58.34 0.0M
2024-12-03 57.72 57.78 57.56 57.67 0.0M
2024-12-02 57.54 57.68 57.22 57.56 0.0M
2024-11-29 57.65 58.00 57.61 58.00 0.0M
2024-11-27 57.30 57.64 57.30 57.64 0.0M
2024-11-26 57.32 57.32 56.85 56.90 0.0M
2024-11-25 57.56 57.79 57.42 57.61 0.0M
2024-11-22 56.86 57.26 56.86 57.18 0.0M
2024-11-21 56.90 57.07 56.73 57.04 0.0M
2024-11-20 57.22 57.32 57.09 57.30 0.0M
2024-11-19 57.28 57.73 57.28 57.73 0.0M
2024-11-18 57.53 57.89 57.53 57.81 0.0M
2024-11-15 57.79 57.85 57.59 57.67 0.0M
2024-11-14 57.73 57.90 57.46 57.46 0.0M
2024-11-13 57.54 57.54 57.25 57.30 0.0M
2024-11-12 58.21 58.21 57.36 57.67 0.0M
2024-11-11 59.10 59.10 58.86 58.94 0.0M
2024-11-08 59.06 59.06 58.58 58.88 0.0M
2024-11-07 59.47 59.71 59.41 59.66 0.0M
2024-11-06 57.98 58.50 57.98 58.34 0.0M
2024-11-05 59.10 59.35 59.10 59.35 0.0M
2024-11-04 59.24 59.31 58.86 58.86 0.0M
2024-11-01 59.01 59.01 58.92 58.92 0.0M
2024-10-31 59.42 59.47 58.93 59.12 0.0M
2024-10-30 59.55 60.21 59.55 59.60 0.0M
2024-10-29 59.62 59.74 59.60 59.64 0.0M
2024-10-28 59.96 60.36 59.96 60.21 0.0M
2024-10-25 60.12 60.22 59.72 59.78 0.0M
2024-10-24 60.31 60.31 59.89 60.09 0.0M
2024-10-23 60.27 60.27 59.84 59.95 0.0M
2024-10-22 60.67 60.96 60.67 60.89 0.0M
2024-10-21 61.21 61.21 60.69 60.69 0.0M
2024-10-18 61.57 61.69 61.56 61.68 0.0M
2024-10-17 61.38 61.38 61.24 61.24 0.0M
2024-10-16 61.30 61.37 61.24 61.30 0.0M
2024-10-15 61.29 61.34 60.95 60.96 0.0M
2024-10-14 60.91 61.28 60.91 61.26 0.0M
2024-10-11 61.34 61.51 61.28 61.42 0.0M
2024-10-10 60.97 61.11 60.95 61.11 0.0M
2024-10-09 61.30 61.46 61.25 61.43 0.0M
2024-10-08 61.32 61.38 61.19 61.38 0.0M
2024-10-07 61.79 61.81 61.34 61.54 0.0M
2024-10-04 61.81 62.18 61.76 62.18 0.0M
2024-10-03 61.57 61.71 61.42 61.43 0.0M
2024-10-02 62.30 62.36 62.21 62.25 0.0M
2024-10-01 62.65 62.88 62.45 62.70 0.0M
2024-09-30 63.57 63.58 63.17 63.50 0.0M
2024-09-27 63.97 64.05 63.68 63.74 0.0M
2024-09-26 63.47 63.82 63.47 63.74 0.1M
2024-09-25 62.83 63.03 62.14 62.14 0.0M
2024-09-24 62.96 63.17 62.96 63.16 0.0M
2024-09-23 62.75 62.98 62.75 62.95 0.0M
2024-09-20 62.99 62.99 62.67 62.73 0.0M
2024-09-19 63.48 63.90 63.46 63.77 0.0M
2024-09-18 62.51 63.40 62.45 62.55 0.0M
2024-09-17 62.75 62.76 62.33 62.48 0.0M
2024-09-16 62.39 62.80 62.39 62.80 0.0M
2024-09-13 62.13 62.39 62.13 62.29 0.0M
2024-09-12 61.15 61.73 61.15 61.68 0.0M
2024-09-11 60.90 61.30 60.52 61.30 0.0M
2024-09-10 61.13 61.15 60.72 61.15 0.0M
2024-09-09 61.19 61.51 61.17 61.28 0.0M
2024-09-06 61.88 61.88 60.82 60.93 0.0M
2024-09-05 62.14 62.14 61.81 61.96 0.0M
2024-09-04 61.94 62.03 61.94 62.03 0.0M
2024-09-03 62.55 62.55 61.65 61.65 0.0M
2024-08-30 63.52 63.66 63.44 63.65 0.0M
2024-08-29 63.52 63.72 63.32 63.54 0.0M
2024-08-28 63.50 63.52 63.15 63.19 0.0M
2024-08-27 63.73 64.10 63.73 64.00 0.0M
2024-08-26 63.77 63.88 63.62 63.72 0.0M
2024-08-23 63.44 63.92 63.44 63.92 0.0M
2024-08-22 63.30 63.30 62.61 62.62 0.0M
2024-08-21 62.69 63.28 62.69 63.17 0.0M
2024-08-20 62.51 62.51 62.24 62.42 0.0M
2024-08-19 62.35 62.78 62.35 62.74 0.0M
2024-08-16 61.53 61.84 61.53 61.82 0.0M
2024-08-15 61.63 61.76 61.47 61.67 0.0M
2024-08-14 61.15 61.17 61.00 61.16 0.0M
2024-08-13 60.33 60.93 60.33 60.91 0.0M
2024-08-12 60.38 60.43 60.20 60.20 0.0M
2024-08-09 59.87 60.21 59.84 60.21 0.0M
2024-08-08 59.41 59.87 59.41 59.83 0.0M
2024-08-07 60.00 60.03 59.26 59.29 0.0M
2024-08-06 58.48 59.40 58.48 59.17 0.0M
2024-08-05 58.10 59.17 57.98 58.97 0.0M
2024-08-02 60.76 60.76 60.42 60.72 0.0M
2024-08-01 62.27 62.31 60.88 61.02 0.0M
2024-07-31 62.46 62.68 62.36 62.53 0.0M
2024-07-30 62.14 62.14 61.93 62.10 0.0M
2024-07-29 62.00 62.00 61.73 61.75 0.0M
2024-07-26 61.98 62.39 61.98 62.26 0.0M
2024-07-25 61.08 61.67 60.94 61.13 0.0M
2024-07-24 62.05 62.05 61.36 61.36 0.0M
2024-07-23 62.26 62.30 62.13 62.13 0.0M
2024-07-22 62.80 62.94 62.66 62.94 0.0M
2024-07-19 62.44 62.45 62.30 62.44 0.0M
2024-07-18 63.40 63.43 62.86 62.87 0.0M
2024-07-17 62.90 63.09 62.89 62.99 0.0M
2024-07-16 62.53 63.30 62.53 63.26 0.0M
2024-07-15 62.73 62.87 62.51 62.56 0.0M
2024-07-12 63.14 63.18 63.00 63.00 0.0M
2024-07-11 62.14 62.53 62.14 62.48 0.0M
2024-07-10 61.47 61.76 61.36 61.76 0.0M
2024-07-09 61.19 61.19 60.96 61.18 0.1M
2024-07-08 61.86 61.92 61.59 61.60 0.0M
2024-07-05 62.14 62.14 61.74 61.97 0.0M
2024-07-03 60.61 61.08 60.61 61.00 0.0M
2024-07-02 59.75 60.10 59.75 60.09 0.0M
2024-07-01 59.86 59.87 59.73 59.75 0.0M
2024-06-28 59.50 59.58 59.34 59.58 0.0M
2024-06-27 59.67 60.04 59.60 59.61 0.0M
2024-06-26 59.22 59.53 59.22 59.36 0.0M
2024-06-25 60.06 60.10 59.87 60.04 0.0M
2024-06-24 62.01 62.15 61.94 62.08 0.0M
2024-06-21 61.31 61.45 61.31 61.36 0.0M
2024-06-20 61.89 62.05 61.88 61.98 0.0M
2024-06-18 61.48 61.91 61.48 61.91 0.0M
2024-06-17 60.93 61.44 60.85 61.44 0.0M
2024-06-14 60.59 60.71 60.36 60.67 0.0M
2024-06-13 62.36 62.36 61.55 61.69 0.0M
2024-06-12 63.14 63.30 62.88 62.93 0.0M
2024-06-11 61.95 61.95 61.69 61.85 0.0M
2024-06-10 62.31 62.77 62.26 62.70 0.0M
2024-06-07 62.85 62.85 62.58 62.58 0.0M
2024-06-06 63.50 63.78 63.48 63.73 0.0M
2024-06-05 63.52 63.79 63.52 63.78 0.0M
2024-06-04 63.48 63.60 63.36 63.56 0.0M
2024-06-03 64.05 64.18 63.91 64.18 0.0M
2024-05-31 63.78 63.96 63.57 63.96 0.0M
2024-05-30 63.29 63.53 63.29 63.43 0.0M
2024-05-29 62.86 62.86 62.45 62.45 0.0M
2024-05-28 64.15 64.15 63.64 63.72 0.0M
2024-05-24 63.51 63.63 63.51 63.57 0.0M
2024-05-23 63.52 63.52 62.62 62.70 0.0M
2024-05-22 63.23 63.28 62.83 62.94 0.0M
2024-05-21 63.38 63.49 63.30 63.48 0.0M
2024-05-20 63.53 63.60 63.43 63.43 0.0M
2024-05-17 63.04 63.35 63.03 63.33 0.0M
2024-05-16 63.07 63.14 62.98 62.98 0.0M
2024-05-15 62.92 63.16 62.92 63.13 0.0M
2024-05-14 62.40 62.54 62.30 62.54 0.0M
2024-05-13 61.96 61.96 61.83 61.88 0.0M
2024-05-10 61.77 61.84 61.65 61.70 0.0M
2024-05-09 61.00 61.43 61.00 61.40 0.0M
2024-05-08 60.55 60.87 60.55 60.87 0.0M
2024-05-07 60.86 60.91 60.69 60.77 0.0M
2024-05-06 60.42 60.60 60.40 60.54 0.0M
2024-05-03 60.19 60.31 60.04 60.05 0.0M
2024-05-02 59.42 59.76 59.33 59.69 0.0M
2024-05-01 58.97 59.67 58.89 58.89 0.0M
2024-04-30 59.54 59.54 59.08 59.08 0.0M
2024-04-29 59.29 59.89 59.29 59.84 0.0M
2024-04-26 58.90 59.01 58.84 59.01 0.0M
2024-04-25 57.90 58.36 57.90 58.32 0.0M
2024-04-24 58.45 58.58 58.31 58.54 0.1M
2024-04-23 58.09 58.72 58.09 58.64 0.0M
2024-04-22 57.71 58.14 57.70 57.97 0.0M
2024-04-19 57.36 57.51 57.25 57.33 0.0M
2024-04-18 57.49 57.73 57.33 57.38 0.0M
2024-04-17 57.99 57.99 57.40 57.60 0.0M
2024-04-16 57.66 57.66 57.24 57.49 0.0M
2024-04-15 59.03 59.03 58.05 58.19 0.0M
2024-04-12 59.04 59.22 58.42 58.46 0.1M
2024-04-11 59.29 59.69 59.20 59.60 0.0M
2024-04-10 59.32 59.47 59.10 59.29 0.0M
2024-04-09 60.61 60.61 60.00 60.09 0.0M
2024-04-08 60.30 60.31 60.19 60.29 0.0M
2024-04-05 59.35 59.75 59.35 59.67 0.0M
2024-04-04 60.26 60.29 59.35 59.44 0.0M
2024-04-03 59.26 59.85 59.23 59.77 0.0M
2024-04-02 59.10 59.27 59.09 59.18 0.0M
2024-04-01 59.90 59.90 59.45 59.66 0.0M
2024-03-28 59.78 59.78 59.70 59.75 0.0M
2024-03-27 59.40 59.78 59.40 59.78 0.0M
2024-03-26 59.20 59.23 59.03 59.07 0.0M
2024-03-25 58.76 59.06 58.76 58.94 0.0M
2024-03-22 58.92 58.92 58.73 58.80 0.0M
2024-03-21 59.44 59.47 59.32 59.39 0.0M
2024-03-20 58.64 59.63 58.64 59.62 0.0M
2024-03-19 58.80 58.89 58.71 58.78 0.0M
2024-03-18 58.96 58.96 58.67 58.69 0.0M
2024-03-15 58.91 59.04 58.91 59.03 0.0M
2024-03-14 59.60 59.60 58.86 58.98 0.0M
2024-03-13 59.50 59.67 59.47 59.48 0.0M
2024-03-12 59.17 59.50 59.17 59.50 0.1M
2024-03-11 59.22 59.30 59.04 59.30 0.0M
2024-03-08 59.65 59.74 59.24 59.36 0.0M
2024-03-07 59.27 59.59 59.27 59.52 0.0M
2024-03-06 58.80 58.99 58.72 58.84 0.0M
2024-03-05 58.37 58.37 58.06 58.19 0.0M
2024-03-04 58.19 58.30 58.16 58.20 0.0M
2024-03-01 58.50 58.59 58.49 58.56 0.0M
2024-02-29 58.09 58.15 57.72 58.01 0.0M
2024-02-28 57.66 57.84 57.56 57.75 0.0M
2024-02-27 57.98 58.24 57.98 58.23 0.0M
2024-02-26 58.00 58.09 57.97 58.09 0.0M
2024-02-23 58.02 58.16 58.01 58.10 0.0M
2024-02-22 58.20 58.34 58.17 58.34 0.0M
2024-02-21 57.76 57.97 57.73 57.97 0.0M
2024-02-20 57.97 57.97 57.73 57.78 0.0M
2024-02-16 57.81 58.03 57.81 57.85 0.0M
2024-02-15 57.32 57.70 57.32 57.70 0.0M
2024-02-14 56.98 57.19 56.91 57.19 0.0M
2024-02-13 56.57 56.65 56.10 56.26 0.0M
2024-02-12 57.63 57.76 57.57 57.65 0.0M
2024-02-09 57.30 57.44 57.15 57.42 0.0M
2024-02-08 57.37 57.46 57.32 57.40 0.0M
2024-02-07 57.18 57.23 57.05 57.18 0.0M
2024-02-06 56.83 57.34 56.83 57.34 0.0M
2024-02-05 56.65 56.68 56.43 56.60 0.0M
2024-02-02 57.45 57.49 57.21 57.49 0.0M
2024-02-01 57.89 58.28 57.83 58.28 0.0M
2024-01-31 58.35 58.61 57.79 57.84 0.0M
2024-01-30 58.04 58.13 57.95 58.09 0.0M
2024-01-29 57.94 58.37 57.82 58.34 0.0M
2024-01-26 58.43 58.49 58.31 58.31 0.0M
2024-01-25 57.94 57.94 57.75 57.92 0.0M
2024-01-24 57.88 58.03 57.66 57.68 0.0M
2024-01-23 57.39 57.39 56.96 57.23 0.0M
2024-01-22 57.30 57.46 57.29 57.38 0.0M
2024-01-19 56.61 56.98 56.61 56.98 0.0M
2024-01-18 56.95 57.16 56.77 57.16 0.0M
2024-01-17 56.15 56.69 56.15 56.69 0.0M
2024-01-16 57.38 57.49 57.03 57.13 0.0M
2024-01-12 58.54 58.70 58.25 58.36 0.0M
2024-01-11 58.13 58.19 57.51 58.00 0.0M
2024-01-10 58.09 58.32 58.03 58.27 0.0M
2024-01-09 58.16 58.16 58.11 58.12 0.0M
2024-01-08 58.55 58.82 58.55 58.77 0.0M
2024-01-05 57.79 58.45 57.77 57.99 0.0M
2024-01-04 57.95 58.53 57.95 58.27 0.0M
2024-01-03 57.60 57.86 57.48 57.70 0.0M
2024-01-02 58.84 58.89 58.44 58.44 0.1M