WisdomTree Japan Hedged SmallCap Equity Fund (DXJS)
NASDAQ: DXJS · Real-Time Price · USD
36.99
+0.54 (1.48%)
At close: Jun 27, 2025, 4:00 PM
36.99
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
DXJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 36.91 | 37.00 | 36.72 | 36.99 | 36.99 | 1.48% | 11,377 |
| Jun 26, 2025 | 36.40 | 36.48 | 36.16 | 36.45 | 36.45 | 1.59% | 6,086 |
| Jun 25, 2025 | 37.41 | 37.41 | 35.86 | 35.88 | 35.88 | -1.32% | 10,001 |
| Jun 24, 2025 | 36.57 | 36.60 | 36.27 | 36.36 | 35.79 | -0.71% | 9,165 |
| Jun 23, 2025 | 36.45 | 36.64 | 36.38 | 36.62 | 36.04 | 0.33% | 11,302 |
| Jun 20, 2025 | 36.62 | 36.62 | 36.34 | 36.50 | 35.92 | -0.08% | 1,821 |
| Jun 18, 2025 | 36.53 | 36.54 | 36.32 | 36.53 | 35.95 | 0.80% | 7,970 |
| Jun 17, 2025 | 36.41 | 36.48 | 36.24 | 36.24 | 35.67 | -0.77% | 7,384 |
| Jun 16, 2025 | 36.41 | 36.52 | 36.26 | 36.52 | 35.94 | 0.19% | 3,354 |
| Jun 13, 2025 | 36.58 | 36.58 | 36.19 | 36.45 | 35.88 | 0.11% | 4,566 |
| Jun 12, 2025 | 36.37 | 36.61 | 36.37 | 36.41 | 35.84 | -0.31% | 4,881 |
| Jun 11, 2025 | 36.47 | 36.59 | 36.47 | 36.52 | 35.95 | 0.26% | 2,969 |
| Jun 10, 2025 | 36.12 | 36.49 | 36.12 | 36.43 | 35.86 | 0.69% | 5,753 |
| Jun 9, 2025 | 36.69 | 36.69 | 36.18 | 36.18 | 35.61 | -1.36% | 4,278 |
| Jun 6, 2025 | 36.79 | 36.79 | 36.40 | 36.68 | 36.10 | 1.02% | 3,304 |
| Jun 5, 2025 | 36.32 | 36.32 | 36.12 | 36.31 | 35.74 | 0.41% | 4,864 |
| Jun 4, 2025 | 36.09 | 36.33 | 36.09 | 36.16 | 35.59 | -0.25% | 4,086 |
| Jun 3, 2025 | 36.38 | 36.42 | 36.11 | 36.25 | 35.68 | -0.44% | 5,810 |
| Jun 2, 2025 | 36.20 | 36.42 | 36.00 | 36.41 | 35.84 | 0.94% | 6,523 |
| May 30, 2025 | 36.12 | 36.12 | 35.90 | 36.07 | 35.50 | 0.78% | 6,689 |
| May 29, 2025 | 35.96 | 35.96 | 35.27 | 35.79 | 35.23 | -0.58% | 8,272 |
| May 28, 2025 | 36.02 | 36.05 | 35.95 | 36.00 | 35.43 | -0.80% | 4,093 |
| May 27, 2025 | 36.00 | 36.31 | 36.00 | 36.29 | 35.72 | 2.60% | 14,324 |
| May 23, 2025 | 35.33 | 35.49 | 35.33 | 35.37 | 34.81 | 0.23% | 2,791 |
| May 22, 2025 | 35.03 | 35.47 | 35.01 | 35.29 | 34.73 | 0.13% | 4,738 |
| May 21, 2025 | 35.61 | 35.61 | 35.02 | 35.24 | 34.69 | -1.28% | 22,756 |
| May 20, 2025 | 35.73 | 36.00 | 35.43 | 35.70 | 35.14 | -0.20% | 33,070 |
| May 19, 2025 | 35.65 | 35.80 | 35.25 | 35.77 | 35.21 | -0.06% | 11,498 |
| May 16, 2025 | 35.76 | 35.79 | 35.46 | 35.79 | 35.23 | -0.03% | 4,272 |
| May 15, 2025 | 35.73 | 35.80 | 35.43 | 35.80 | 35.24 | 1.73% | 3,802 |
| May 14, 2025 | 35.51 | 35.57 | 35.19 | 35.19 | 34.64 | -0.98% | 9,319 |
| May 13, 2025 | 35.74 | 35.83 | 35.42 | 35.54 | 34.98 | -1.39% | 8,035 |
| May 12, 2025 | 36.00 | 36.32 | 36.00 | 36.04 | 35.47 | 1.84% | 5,024 |
| May 9, 2025 | 35.53 | 35.53 | 35.01 | 35.39 | 34.83 | 0.77% | 6,653 |
| May 8, 2025 | 35.00 | 35.52 | 34.96 | 35.12 | 34.57 | 0.52% | 5,706 |
| May 7, 2025 | 34.87 | 34.99 | 34.62 | 34.94 | 34.39 | -0.09% | 6,841 |
| May 6, 2025 | 34.72 | 35.00 | 34.63 | 34.97 | 34.42 | 0.37% | 9,395 |
| May 5, 2025 | 34.90 | 35.21 | 34.84 | 34.84 | 34.29 | -0.17% | 9,255 |
| May 2, 2025 | 35.01 | 35.01 | 34.57 | 34.90 | 34.35 | -0.02% | 3,897 |
| May 1, 2025 | 34.89 | 35.53 | 34.74 | 34.91 | 34.36 | -0.01% | 26,237 |
| Apr 30, 2025 | 34.74 | 35.04 | 34.51 | 34.91 | 34.36 | 0.09% | 3,139 |
| Apr 29, 2025 | 34.88 | 35.05 | 34.51 | 34.88 | 34.33 | 0.06% | 6,888 |
| Apr 28, 2025 | 34.89 | 34.96 | 34.49 | 34.86 | 34.31 | 0.64% | 5,142 |
| Apr 25, 2025 | 34.34 | 34.76 | 34.01 | 34.64 | 34.09 | 0.61% | 69,940 |
| Apr 24, 2025 | 34.50 | 34.58 | 34.12 | 34.43 | 33.89 | -1.12% | 8,817 |
| Apr 23, 2025 | 34.78 | 34.89 | 34.40 | 34.82 | 34.27 | 1.16% | 6,220 |
| Apr 22, 2025 | 34.44 | 34.58 | 34.17 | 34.42 | 33.88 | 1.99% | 7,468 |
| Apr 21, 2025 | 33.99 | 33.99 | 33.34 | 33.75 | 33.22 | 0.69% | 10,125 |
| Apr 17, 2025 | 33.23 | 33.78 | 33.19 | 33.52 | 32.99 | 2.38% | 6,735 |
| Apr 16, 2025 | 33.21 | 33.33 | 32.72 | 32.74 | 32.22 | -1.86% | 6,102 |