WisdomTree Japan Hedged SmallCap Equity Fund (DXJS)
NASDAQ: DXJS · Real-Time Price · USD
36.04
+0.65 (1.84%)
At close: May 12, 2025, 4:00 PM
36.04
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
DXJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.00 | 36.32 | 36.00 | 36.04 | 36.04 | 1.84% | 5,024 |
| May 9, 2025 | 35.53 | 35.53 | 35.01 | 35.39 | 35.39 | 0.77% | 6,653 |
| May 8, 2025 | 35.00 | 35.52 | 34.96 | 35.12 | 35.12 | 0.52% | 5,706 |
| May 7, 2025 | 34.87 | 34.99 | 34.62 | 34.94 | 34.94 | -0.09% | 6,841 |
| May 6, 2025 | 34.72 | 35.00 | 34.63 | 34.97 | 34.97 | 0.37% | 9,395 |
| May 5, 2025 | 34.90 | 35.21 | 34.84 | 34.84 | 34.84 | -0.17% | 9,255 |
| May 2, 2025 | 35.01 | 35.01 | 34.57 | 34.90 | 34.90 | -0.02% | 3,897 |
| May 1, 2025 | 34.89 | 35.53 | 34.74 | 34.91 | 34.91 | -0.01% | 26,237 |
| Apr 30, 2025 | 34.74 | 35.04 | 34.51 | 34.91 | 34.91 | 0.09% | 3,139 |
| Apr 29, 2025 | 34.88 | 35.05 | 34.51 | 34.88 | 34.88 | 0.06% | 6,888 |
| Apr 28, 2025 | 34.89 | 34.96 | 34.49 | 34.86 | 34.86 | 0.64% | 5,142 |
| Apr 25, 2025 | 34.34 | 34.76 | 34.01 | 34.64 | 34.64 | 0.61% | 69,940 |
| Apr 24, 2025 | 34.50 | 34.58 | 34.12 | 34.43 | 34.43 | -1.12% | 8,817 |
| Apr 23, 2025 | 34.78 | 34.89 | 34.40 | 34.82 | 34.82 | 1.16% | 6,220 |
| Apr 22, 2025 | 34.44 | 34.58 | 34.17 | 34.42 | 34.42 | 1.99% | 7,468 |
| Apr 21, 2025 | 33.99 | 33.99 | 33.34 | 33.75 | 33.75 | 0.69% | 10,125 |
| Apr 17, 2025 | 33.23 | 33.78 | 33.19 | 33.52 | 33.52 | 2.38% | 6,735 |
| Apr 16, 2025 | 33.21 | 33.33 | 32.72 | 32.74 | 32.74 | -1.86% | 6,102 |
| Apr 15, 2025 | 33.30 | 33.43 | 33.00 | 33.36 | 33.36 | 0.15% | 25,940 |
| Apr 14, 2025 | 33.13 | 33.32 | 32.94 | 33.31 | 33.31 | 1.55% | 15,419 |
| Apr 11, 2025 | 32.16 | 32.80 | 32.05 | 32.80 | 32.80 | 2.69% | 9,951 |
| Apr 10, 2025 | 32.27 | 32.39 | 31.33 | 31.94 | 31.94 | -2.44% | 22,082 |
| Apr 9, 2025 | 31.01 | 33.71 | 30.81 | 32.74 | 32.74 | 5.27% | 54,072 |
| Apr 8, 2025 | 32.19 | 32.42 | 30.98 | 31.10 | 31.10 | 1.24% | 38,642 |
| Apr 7, 2025 | 30.86 | 34.39 | 30.00 | 30.72 | 30.72 | -1.82% | 56,282 |
| Apr 4, 2025 | 31.53 | 31.69 | 31.06 | 31.29 | 31.29 | -5.12% | 48,969 |
| Apr 3, 2025 | 33.31 | 33.42 | 32.83 | 32.98 | 32.98 | -4.54% | 73,301 |
| Apr 2, 2025 | 34.30 | 34.60 | 34.29 | 34.55 | 34.55 | -0.43% | 2,127 |
| Apr 1, 2025 | 34.68 | 34.88 | 34.55 | 34.70 | 34.70 | -0.86% | 8,606 |
| Mar 31, 2025 | 34.87 | 35.11 | 34.75 | 35.00 | 35.00 | -0.91% | 19,636 |
| Mar 28, 2025 | 35.87 | 35.87 | 35.11 | 35.32 | 35.32 | -1.70% | 31,733 |
| Mar 27, 2025 | 35.80 | 35.93 | 35.72 | 35.93 | 35.93 | 0.53% | 11,118 |
| Mar 26, 2025 | 35.77 | 35.87 | 35.64 | 35.74 | 35.74 | -0.42% | 30,865 |
| Mar 25, 2025 | 35.75 | 35.89 | 35.50 | 35.89 | 35.89 | 0.60% | 35,235 |
| Mar 24, 2025 | 35.57 | 35.74 | 35.53 | 35.68 | 35.68 | 0.15% | 24,483 |
| Mar 21, 2025 | 35.50 | 35.62 | 35.39 | 35.62 | 35.62 | 0.20% | 19,661 |
| Mar 20, 2025 | 35.30 | 35.55 | 35.25 | 35.55 | 35.55 | -0.22% | 35,875 |
| Mar 19, 2025 | 35.56 | 35.69 | 35.37 | 35.63 | 35.63 | 0.54% | 14,364 |
| Mar 18, 2025 | 35.37 | 35.44 | 35.17 | 35.44 | 35.44 | 0.25% | 27,224 |
| Mar 17, 2025 | 35.06 | 35.40 | 35.04 | 35.35 | 35.35 | 1.26% | 86,352 |
| Mar 14, 2025 | 34.75 | 34.97 | 34.71 | 34.91 | 34.91 | 1.03% | 32,263 |
| Mar 13, 2025 | 34.55 | 34.65 | 34.49 | 34.56 | 34.56 | -0.19% | 9,232 |
| Mar 12, 2025 | 34.57 | 34.62 | 34.35 | 34.62 | 34.62 | 2.09% | 37,004 |
| Mar 11, 2025 | 34.11 | 34.21 | 33.71 | 33.91 | 33.91 | -0.64% | 12,035 |
| Mar 10, 2025 | 34.29 | 34.37 | 33.72 | 34.13 | 34.13 | -1.73% | 26,046 |
| Mar 7, 2025 | 34.53 | 34.80 | 34.42 | 34.73 | 34.73 | 0.99% | 42,483 |
| Mar 6, 2025 | 34.41 | 34.60 | 34.39 | 34.39 | 34.39 | -0.43% | 3,372 |
| Mar 5, 2025 | 34.24 | 34.54 | 34.21 | 34.54 | 34.54 | 1.77% | 10,951 |
| Mar 4, 2025 | 33.91 | 34.30 | 33.66 | 33.94 | 33.94 | -1.16% | 19,459 |
| Mar 3, 2025 | 34.54 | 34.59 | 34.18 | 34.34 | 34.34 | 1.51% | 15,522 |