WisdomTree Japan Hedged SmallCap Equity Fund (DXJS) Historical Stock Data
28.72 ↓0.45 (-1.54%)
As of September 28, 2023, 12:02pm EST.
Historical Data
In the past 30 trading days, DXJS is down -0.02% a day on average. There have been 18 days where WisdomTree Japan Hedged SmallCap Equity Fund closed green and 12 days where DXJS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 29.04 | 28.72 | ↓$0.32 (-1.10%) | 28.62 | 29.18 | 35.60K |
| 2023-09-28 | 29.12 | 29.17 | ↑$0.05 (0.17%) | 29.01 | 29.27 | 42.12K |
| 2023-09-27 | 29.31 | 29.26 | ↓$0.05 (-0.17%) | 29.16 | 29.45 | 16.45K |
| 2023-09-26 | 29.08 | 28.96 | ↓$0.12 (-0.41%) | 28.96 | 29.14 | 21.27K |
| 2023-09-25 | 29.21 | 29.32 | ↑$0.11 (0.38%) | 29.08 | 29.33 | 46.43K |
| 2023-09-22 | 29.15 | 29.15 | ↑$0.00 (0.00%) | 29.10 | 29.32 | 19.88K |
| 2023-09-21 | 29.04 | 28.83 | ↓$0.21 (-0.72%) | 28.82 | 29.06 | 17.86K |
| 2023-09-20 | 29.33 | 29.12 | ↓$0.21 (-0.72%) | 29.12 | 29.38 | 51.22K |
| 2023-09-19 | 29.63 | 29.64 | ↑$0.01 (0.03%) | 29.54 | 29.73 | 22.41K |
| 2023-09-18 | 29.28 | 29.30 | ↑$0.02 (0.07%) | 29.14 | 29.37 | 15.39K |
| 2023-09-15 | 29.37 | 29.21 | ↓$0.16 (-0.54%) | 29.18 | 29.41 | 9.52K |
| 2023-09-14 | 29.17 | 29.38 | ↑$0.21 (0.72%) | 29.17 | 29.44 | 11.34K |
| 2023-09-13 | 29.07 | 29.07 | ↑$0.00 (0.00%) | 28.86 | 29.09 | 13.21K |
| 2023-09-12 | 29.04 | 29.05 | ↑$0.01 (0.03%) | 28.99 | 29.15 | 8.99K |
| 2023-09-11 | 28.87 | 28.89 | ↑$0.02 (0.07%) | 28.80 | 29.03 | 44.05K |
| 2023-09-08 | 28.80 | 28.87 | ↑$0.07 (0.24%) | 28.66 | 28.91 | 17.48K |
| 2023-09-07 | 29.01 | 28.95 | ↓$0.06 (-0.21%) | 28.94 | 29.12 | 13.52K |
| 2023-09-06 | 29.07 | 29.05 | ↓$0.02 (-0.07%) | 28.92 | 29.16 | 32.02K |
| 2023-09-05 | 29.03 | 29.00 | ↓$0.03 (-0.10%) | 28.92 | 29.10 | 26.34K |
| 2023-09-01 | 28.53 | 28.66 | ↑$0.13 (0.46%) | 28.47 | 28.73 | 5.79K |
| 2023-08-31 | 28.24 | 28.22 | ↓$0.02 (-0.07%) | 28.19 | 28.43 | 14.04K |
| 2023-08-30 | 28.07 | 28.16 | ↑$0.09 (0.32%) | 27.96 | 28.18 | 8.11K |
| 2023-08-29 | 28.01 | 28.18 | ↑$0.17 (0.61%) | 27.96 | 28.18 | 5.42K |
| 2023-08-28 | 27.88 | 28.06 | ↑$0.18 (0.65%) | 27.88 | 28.24 | 30.31K |
| 2023-08-25 | 27.65 | 27.69 | ↑$0.04 (0.14%) | 27.59 | 27.75 | 14.46K |
| 2023-08-24 | 27.70 | 27.45 | ↓$0.25 (-0.90%) | 27.42 | 27.70 | 2.99K |
| 2023-08-23 | 27.42 | 27.58 | ↑$0.16 (0.58%) | 27.42 | 27.65 | 9.23K |
| 2023-08-22 | 27.40 | 27.28 | ↓$0.12 (-0.44%) | 27.06 | 27.49 | 17.27K |
| 2023-08-21 | 27.19 | 27.26 | ↑$0.07 (0.26%) | 27.10 | 27.27 | 8.30K |
| 2023-08-18 | 26.92 | 26.96 | ↑$0.04 (0.15%) | 26.92 | 27.09 | 8K |
Create an account or log in to view more rows.
$DXJS News?
$DXJS see you on the moon
$DXJS BULLS ALPHA
BEARS BETA
$DXJS whats the target for Friday close?
$DXJS beauty. Bag secured
$DXJS still bullish
$DXJS If options never existed
what do you think this stock would be trading at?
$DXJS let’s go down baby 😉
$DXJS When in doubt
zoom out. ??
$DXJS my lotto for earnings