WisdomTree Japan Hedged SmallCap Equity Fund (DXJS) Historical Stock Data
33.14 ↓0.28 (-0.84%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, DXJS is up 0.02% a day on average. There have been 19 days where WisdomTree Japan Hedged SmallCap Equity Fund closed green and 11 days where DXJS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 32.97 | 33.14 | ↑$0.17 (0.52%) | 32.83 | 33.19 | 11.20K |
| 2024-04-24 | 33.32 | 33.42 | ↑$0.10 (0.30%) | 33.32 | 33.43 | 22.99K |
| 2024-04-23 | 33.27 | 33.32 | ↑$0.05 (0.15%) | 33.07 | 33.33 | 14.39K |
| 2024-04-22 | 33.14 | 33.27 | ↑$0.13 (0.39%) | 33.02 | 33.31 | 11.09K |
| 2024-04-19 | 33.00 | 32.91 | ↓$0.09 (-0.27%) | 32.81 | 33.06 | 42.77K |
| 2024-04-18 | 33.16 | 33.15 | ↓$0.01 (-0.03%) | 32.91 | 33.26 | 27.83K |
| 2024-04-17 | 32.89 | 32.95 | ↑$0.06 (0.18%) | 32.84 | 33.00 | 18.75K |
| 2024-04-16 | 33.33 | 33.18 | ↓$0.15 (-0.45%) | 33.10 | 33.38 | 18.22K |
| 2024-04-15 | 34.01 | 33.71 | ↓$0.30 (-0.88%) | 33.64 | 34.07 | 24.39K |
| 2024-04-12 | 33.70 | 33.55 | ↓$0.15 (-0.45%) | 33.55 | 33.70 | 5.88K |
| 2024-04-11 | 33.70 | 33.81 | ↑$0.11 (0.31%) | 33.50 | 33.84 | 16.27K |
| 2024-04-10 | 33.46 | 33.50 | ↑$0.04 (0.12%) | 33.40 | 33.56 | 8.41K |
| 2024-04-09 | 33.65 | 33.54 | ↓$0.11 (-0.33%) | 33.41 | 33.69 | 15.42K |
| 2024-04-08 | 33.49 | 33.48 | ↓$0.01 (-0.03%) | 33.35 | 33.52 | 7.66K |
| 2024-04-05 | 33.17 | 33.25 | ↑$0.08 (0.24%) | 33.10 | 33.25 | 6.95K |
| 2024-04-04 | 33.32 | 33.00 | ↓$0.32 (-0.96%) | 33.00 | 33.40 | 10.21K |
| 2024-04-03 | 33.14 | 33.32 | ↑$0.18 (0.54%) | 33.02 | 33.32 | 9.96K |
| 2024-04-02 | 33.03 | 32.90 | ↓$0.13 (-0.39%) | 32.79 | 33.03 | 16.38K |
| 2024-04-01 | 33.40 | 33.45 | ↑$0.05 (0.15%) | 33.20 | 33.45 | 14.18K |
| 2024-03-28 | 33.49 | 33.49 | ↑$0.00 (0.00%) | 33.37 | 33.79 | 20.09K |
| 2024-03-27 | 33.80 | 33.80 | ↑$0.00 (0.00%) | 33.70 | 33.92 | 6.56K |
| 2024-03-26 | 33.63 | 33.74 | ↑$0.11 (0.33%) | 33.53 | 33.77 | 10.50K |
| 2024-03-25 | 33.47 | 33.50 | ↑$0.03 (0.09%) | 33.37 | 33.55 | 11.86K |
| 2024-03-22 | 33.76 | 33.73 | ↓$0.03 (-0.09%) | 33.66 | 33.83 | 8.53K |
| 2024-03-21 | 33.83 | 33.83 | ↑$0.00 (0.00%) | 33.78 | 33.96 | 11.99K |
| 2024-03-20 | 33.69 | 33.85 | ↑$0.16 (0.47%) | 33.64 | 33.85 | 10.48K |
| 2024-03-19 | 33.32 | 33.60 | ↑$0.28 (0.84%) | 33.32 | 33.65 | 6.14K |
| 2024-03-18 | 33.07 | 33.13 | ↑$0.06 (0.18%) | 33.00 | 33.21 | 26.35K |
| 2024-03-15 | 32.87 | 32.99 | ↑$0.12 (0.37%) | 32.76 | 32.99 | 39.02K |
| 2024-03-14 | 32.66 | 32.47 | ↓$0.19 (-0.58%) | 32.45 | 32.72 | 21.73K |
Create an account or log in to view more rows.
$DXJS added!
$DXJS holding and buying these dips is so easy.
$DXJS Exciting times ahead people.
$DXJS every dip gets bought up.
$DXJS Not Selling
Hodling for thousands!
$DXJS wow
looking like it’s going to be a monster day!
$DXJS News?
$DXJS see you on the moon
$DXJS BULLS ALPHA
BEARS BETA
$DXJS whats the target for Friday close?