WisdomTree Japan Hedged SmallCap Equity Fund (DXJS) Historical Stock Data
46.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DXJS is down -0.01% a day on average. There have been 16 days where WisdomTree Japan Hedged SmallCap Equity Fund closed green and 14 days where DXJS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 46.41 | 46.33 | ↓$0.08 (-0.18%) | 46.16 | 46.50 | 33.73K |
| 2025-12-05 | 44.64 | 44.97 | ↑$0.33 (0.75%) | 44.64 | 45.04 | 17.59K |
| 2025-11-28 | 44.97 | 44.95 | ↓$0.02 (-0.04%) | 44.90 | 45.00 | 20.07K |
| 2025-11-21 | 43.77 | 43.78 | ↑$0.01 (0.02%) | 43.40 | 43.78 | 12.24K |
| 2025-11-14 | 44.09 | 44.46 | ↑$0.37 (0.83%) | 44.09 | 44.57 | 18.28K |
| 2025-11-07 | 43.49 | 43.95 | ↑$0.46 (1.06%) | 43.33 | 43.95 | 8.44K |
| 2025-10-31 | 43.17 | 43.01 | ↓$0.16 (-0.38%) | 42.90 | 43.17 | 24.84K |
| 2025-10-17 | 42.03 | 42.21 | ↑$0.18 (0.43%) | 41.93 | 42.28 | 10.25K |
| 2025-10-10 | 41.91 | 41.14 | ↓$0.77 (-1.84%) | 41.10 | 41.95 | 27.21K |
| 2025-09-26 | 42.22 | 42.23 | ↑$0.00 (0.00%) | 42.11 | 42.28 | 18.65K |
| 2025-09-19 | 42.10 | 41.98 | ↓$0.12 (-0.29%) | 41.91 | 42.10 | 12.17K |
| 2025-09-12 | 41.41 | 41.49 | ↑$0.08 (0.19%) | 41.31 | 41.56 | 9.22K |
| 2025-09-05 | 41.42 | 41.35 | ↓$0.07 (-0.17%) | 41.00 | 41.45 | 14.45K |
| 2025-08-29 | 40.01 | 40.00 | ↓$0.01 (-0.02%) | 39.91 | 40.15 | 6.77K |
| 2025-08-22 | 39.59 | 39.83 | ↑$0.23 (0.59%) | 39.59 | 39.93 | 5.51K |
| 2025-08-15 | 39.39 | 39.36 | ↓$0.03 (-0.07%) | 39.12 | 39.42 | 11.22K |
| 2025-08-08 | 39.00 | 38.94 | ↓$0.06 (-0.15%) | 38.89 | 39.00 | 3.84K |
| 2025-08-01 | 36.93 | 37.10 | ↑$0.16 (0.45%) | 36.71 | 37.12 | 9.27K |
| 2025-07-25 | 37.42 | 37.44 | ↑$0.02 (0.07%) | 37.18 | 37.57 | 5.13K |
| 2025-07-18 | 35.80 | 35.48 | ↓$0.32 (-0.89%) | 35.48 | 35.97 | 11.32K |
| 2025-07-11 | 36.00 | 36.15 | ↑$0.15 (0.42%) | 36.00 | 36.15 | 3.30K |
| 2025-06-18 | 36.53 | 36.53 | ↑$0.00 (0.00%) | 36.32 | 36.54 | 7.96K |
| 2025-06-17 | 36.41 | 36.24 | ↓$0.16 (-0.45%) | 36.24 | 36.48 | 7.38K |
| 2025-06-16 | 36.41 | 36.52 | ↑$0.11 (0.30%) | 36.26 | 36.52 | 3.35K |
| 2025-06-13 | 36.58 | 36.45 | ↓$0.13 (-0.36%) | 36.19 | 36.58 | 4.56K |
| 2025-06-12 | 36.37 | 36.41 | ↑$0.04 (0.11%) | 36.37 | 36.60 | 4.87K |
| 2025-06-11 | 36.47 | 36.52 | ↑$0.05 (0.15%) | 36.47 | 36.59 | 2.97K |
| 2025-06-10 | 36.12 | 36.43 | ↑$0.31 (0.86%) | 36.12 | 36.49 | 5.75K |
| 2025-06-09 | 36.69 | 36.18 | ↓$0.51 (-1.39%) | 36.18 | 36.69 | 4.27K |
| 2025-06-06 | 36.79 | 36.68 | ↓$0.11 (-0.30%) | 36.40 | 36.79 | 3.29K |
Create an account or log in to view more rows.
$DXJS when this finally break out we could see huge upside
$DXJS just waiting to short this bad boy.
$DXJS it's just a matter of time and patience...
$DXJS pump up the volume
$DXJS time to run
$DXJS do what the markets tells you to do not the other way around
$DXJS the price is wrong
$DXJS we need more volume
$DXJS lets go <3
$DXJS it can go lower