NYSE Arca · DFJ · ETF
WisdomTree Japan SmallCap Fund (DFJ) ETF price history
Every NYSE Arca trading session of WisdomTree Japan SmallCap Fund from Jun 16, 2006 to Nov 12, 2026: 5,103 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DFJ adjusted close, 2006 to 2026
- $117.45
- All time high, 2026
- $117.96
- 52 week high, $87.94 low
- 5,103
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DFJ key facts
- WisdomTree Japan SmallCap Fund (DFJ) closed at $110.21 on Nov 12, 2026 on NYSE Arca.
- DFJ's all time high close is $117.45, set on Sep 25, 2026; its all time low close is $19.50 on Oct 10, 2008.
- DFJ's 52 week range is $87.94 to $117.96.
- DFJ returned +20.9% over the year to Nov 12, 2026 and +69.5% over five years.
- Over ten years DFJ returned +126%, +8.5% a year compounded.
- DFJ's deepest drawdown was -46.0% from Feb 26, 2007 to Oct 10, 2008.
- DataCedar holds 5,103 daily sessions of DFJ history from Jun 16, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DFJ price chart, 2006 to 2026
DFJ returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -2.6% |
| 6 months | +3.4% |
| Year to date | +15.4% |
| 1 year | +20.9% |
| 3 years | +73.6% |
| 5 years | +69.5% |
| 10 years | +125.8% |
| Since Jun 16, 2006 | +229.7% |
| Compound annual growth, 20.4 years | +6.0% |
DFJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $117.45 on Sep 25, 2026
- All time low close
- $19.50 on Oct 10, 2008
- 52 week high
- $117.96 on Sep 25, 2026
- 52 week low
- $87.94 on Nov 20, 2025
- Deepest drawdown
- -46.0% from Feb 26, 2007 to Oct 10, 2008, recovered Mar 26, 2013
- Best single session
- +23.3% on Jun 27, 2006
- Worst single session
- -18.8% on Jun 26, 2006
- Volatility, 1 year annualised
- 18.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2006
- 3.3×
- Best calendar year
- 2017, +32%
- Worst calendar year
- 2018, -19%
DFJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 16, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $95.71 | $117.96 | $95.17 | $110.21 | +15.8% | 7.4M | 218 |
| 2025 | $72.21 | $95.91 | $67.25 | $95.14 | +31.9% | 4.4M | 250 |
| 2024 | $69.62 | $77.52 | $65.25 | $72.13 | +2.8% | 6.6M | 252 |
| 2023 | $57.97 | $70.20 | $55.61 | $70.17 | +21.8% | 5.5M | 247 |
| 2022 | $63.33 | $64.45 | $49.65 | $57.60 | -9.0% | 4.5M | 250 |
| 2021 | $62.42 | $71.72 | $60.23 | $63.30 | +0.4% | 5.6M | 249 |
| 2020 | $63.07 | $63.31 | $40.62 | $63.06 | +1.3% | 7.7M | 252 |
| 2019 | $52.68 | $63.54 | $52.32 | $62.26 | +17.0% | 15.6M | 252 |
| 2018 | $65.51 | $69.56 | $50.30 | $53.22 | -18.5% | 24.6M | 250 |
| 2017 | $49.61 | $65.49 | $49.45 | $65.33 | +32.1% | 16.4M | 248 |
| 2016 | $43.48 | $50.63 | $38.33 | $49.44 | +11.5% | 16.4M | 252 |
| 2015 | $37.83 | $45.35 | $36.80 | $44.34 | +18.0% | 11.4M | 252 |
| 2014 | $38.71 | $41.93 | $36.19 | $37.57 | -3.4% | 8.1M | 252 |
| 2013 | $33.10 | $39.53 | $31.92 | $38.89 | +19.5% | 16.5M | 252 |
| 2012 | $30.84 | $33.26 | $29.06 | $32.55 | +7.3% | 7.3M | 248 |
| 2011 | $31.42 | $33.11 | $25.48 | $30.32 | -3.7% | 17.5M | 248 |
| 2010 | $27.28 | $31.54 | $26.55 | $31.50 | +17.4% | 9.8M | 250 |
| 2009 | $26.71 | $29.96 | $19.41 | $26.83 | +1.0% | 7M | 248 |
| 2008 | $30.56 | $32.45 | $18.21 | $26.58 | -12.5% | 6M | 246 |
| 2007 | $34.11 | $36.25 | $29.88 | $30.39 | -10.6% | 5.4M | 251 |
| 2006 | $33.77 | $35.44 | $27.12 | $34.01 | n/a | 1.9M | 136 |
DFJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $110.21 | -0.6% |
| October 2026 | $110.83 | -4.4% |
| September 2026 | $115.97 | +1.2% |
| August 2026 | $114.56 | +7.1% |
| July 2026 | $106.97 | +1.6% |
| June 2026 | $105.31 | -0.4% |
| May 2026 | $105.75 | +2.5% |
| April 2026 | $103.21 | +2.4% |
| March 2026 | $100.79 | -9.6% |
| February 2026 | $111.48 | +10.2% |
| January 2026 | $101.12 | +6.3% |
| December 2025 | $95.14 | +2.1% |
About the DFJ data
Daily bars. 5,103 sessions from Jun 16, 2006 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ADFJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DFGR Dimensional Global Real Estate ETF
- DFII FT Vest Bitcoin Strategy & Target Income ETF
- DFIP Dimensional Inflation-Protected Securities ETF
- DFIV Dimensional International Value ETF
- DFLV Dimensional US Large Cap Value ETF
- DFMC U.S. Micro Cap Portfolio: ETF Class Shares
- DFNM Dimensional National Municipal Bond ETF
- DFSB Dimensional Global Sustainability Fixed Income ETF
Common questions
DFJ share price history
