WisdomTree Japan Hedged SmallCap Equity Fund

DXJS
🏛️ usa →
42.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 44.79 44.80 44.27 44.27 0.0M
2022-12-29 44.95 45.35 44.95 45.35 0.0M
2022-12-28 44.72 45.00 44.58 44.74 0.0M
2022-12-27 44.83 45.19 44.78 45.03 0.0M
2022-12-23 44.30 44.56 44.30 44.56 0.0M
2022-12-22 44.55 44.81 44.55 44.81 0.0M
2022-12-21 44.73 44.73 44.62 44.62 0.0M
2022-12-20 44.83 44.83 44.75 44.75 0.0M
2022-12-19 45.78 45.78 45.60 45.78 0.0M
2022-12-16 45.36 45.62 45.36 45.36 0.0M
2022-12-15 45.71 45.82 45.71 45.82 0.0M
2022-12-14 45.97 45.97 45.55 45.82 0.0M
2022-12-13 46.07 46.24 45.71 45.71 0.0M
2022-12-12 45.86 45.98 45.80 45.80 0.0M
2022-12-09 45.63 45.72 45.48 45.72 0.0M
2022-12-08 45.48 45.48 45.48 45.48 0.0M
2022-12-07 45.36 45.36 45.36 45.36 0.0M
2022-12-06 45.28 45.28 44.84 44.84 0.0M
2022-12-05 45.11 45.31 44.88 45.31 0.0M
2022-12-02 45.22 45.22 45.02 45.02 0.0M
2022-12-01 45.74 45.81 45.63 45.81 0.0M
2022-11-30 46.66 46.66 46.66 46.66 0.0M
2022-11-29 46.29 46.29 46.29 46.29 0.0M
2022-11-28 47.05 47.05 46.68 46.68 0.0M
2022-11-25 47.12 47.31 47.12 47.31 0.0M
2022-11-23 46.97 47.00 46.54 47.00 0.0M
2022-11-22 46.57 46.69 46.57 46.69 0.0M
2022-11-21 45.87 45.94 45.87 45.94 0.0M
2022-11-18 45.99 45.99 45.99 45.99 0.0M
2022-11-17 45.36 45.36 45.36 45.36 0.0M
2022-11-16 45.13 45.34 45.11 45.34 0.0M
2022-11-15 45.33 45.33 45.02 45.03 0.0M
2022-11-14 45.24 45.24 44.87 44.97 0.0M
2022-11-11 45.43 45.44 45.24 45.24 0.0M
2022-11-10 45.62 46.06 45.59 46.06 0.0M
2022-11-09 45.11 45.11 45.11 45.11 0.0M
2022-11-08 45.14 45.14 45.14 45.14 0.0M
2022-11-07 45.10 45.16 45.07 45.16 0.0M
2022-11-04 44.79 44.89 43.80 43.80 0.0M
2022-11-03 44.47 44.95 44.47 44.95 0.0M
2022-11-02 45.00 45.06 44.62 44.62 0.0M
2022-11-01 45.03 45.06 44.52 44.67 0.0M
2022-10-31 44.97 44.97 44.77 44.95 0.0M
2022-10-28 44.38 44.77 44.38 44.77 0.0M
2022-10-27 44.37 44.37 44.13 44.13 0.0M
2022-10-26 44.94 44.97 44.73 44.73 0.0M
2022-10-25 44.70 45.00 44.70 45.00 0.0M
2022-10-24 44.64 44.64 44.49 44.62 0.0M
2022-10-21 44.71 44.77 44.54 44.77 0.0M
2022-10-20 45.03 45.04 44.80 44.83 0.0M
2022-10-19 44.60 44.77 44.59 44.77 0.0M
2022-10-18 44.59 44.65 44.59 44.65 0.0M
2022-10-17 44.62 44.92 44.62 44.72 0.0M
2022-10-14 44.22 44.27 44.22 44.27 0.0M
2022-10-13 43.58 44.49 43.41 44.49 0.0M
2022-10-12 44.15 44.15 44.15 44.15 0.0M
2022-10-11 44.42 44.42 44.32 44.32 0.0M
2022-10-10 44.67 44.67 44.35 44.52 0.0M
2022-10-07 44.85 44.85 44.76 44.76 0.0M
2022-10-06 44.88 45.05 44.88 44.93 0.0M
2022-10-05 44.89 45.11 44.83 44.83 0.0M
2022-10-04 44.97 45.46 44.97 45.46 0.0M
2022-10-03 44.14 44.37 44.14 44.31 0.0M
2022-09-30 44.04 44.27 44.04 44.12 0.0M
2022-09-29 44.06 44.06 44.06 44.06 0.0M
2022-09-28 43.65 44.14 43.65 44.11 0.0M
2022-09-27 43.38 43.38 43.29 43.31 0.0M
2022-09-26 43.71 43.95 43.54 43.71 0.0M
2022-09-23 44.21 44.21 43.86 43.96 0.0M
2022-09-22 44.27 44.27 44.27 44.27 0.0M
2022-09-21 44.81 44.81 44.63 44.63 0.0M
2022-09-20 44.68 44.81 44.62 44.62 0.0M
2022-09-19 44.44 44.77 44.44 44.68 0.0M
2022-09-16 44.51 44.58 44.35 44.35 0.0M
2022-09-15 44.69 44.74 44.69 44.74 0.0M
2022-09-14 44.65 44.72 44.63 44.63 0.0M
2022-09-13 44.85 44.96 44.29 44.46 0.0M
2022-09-12 45.28 45.29 45.17 45.29 0.0M
2022-09-09 44.88 45.22 44.88 45.07 0.0M
2022-09-08 44.52 44.66 44.52 44.66 0.0M
2022-09-07 44.20 44.39 44.07 44.39 0.0M
2022-09-06 44.14 44.39 44.03 44.20 0.0M
2022-09-02 44.40 44.42 43.83 43.83 0.0M
2022-09-01 44.28 44.60 44.11 44.60 0.0M
2022-08-31 44.66 44.66 44.57 44.57 0.0M
2022-08-30 44.94 45.25 44.66 44.66 0.0M
2022-08-29 44.73 44.98 44.68 44.68 0.0M
2022-08-26 45.30 45.30 44.77 44.91 0.0M
2022-08-25 45.27 45.45 45.24 45.24 0.0M
2022-08-24 44.93 45.20 44.93 45.20 0.0M
2022-08-23 44.73 44.89 44.73 44.89 0.0M
2022-08-22 44.67 44.77 44.64 44.64 0.0M
2022-08-19 45.01 45.02 44.88 45.02 0.0M
2022-08-18 44.99 45.12 44.99 45.12 0.0M
2022-08-17 44.90 44.98 44.88 44.98 0.0M
2022-08-16 44.84 44.86 44.84 44.86 0.0M
2022-08-15 44.74 44.74 44.53 44.62 0.0M
2022-08-12 44.91 44.91 44.77 44.79 0.0M
2022-08-11 44.48 44.48 44.26 44.38 0.0M
2022-08-10 44.29 44.29 44.18 44.26 0.0M
2022-08-09 44.07 44.07 43.77 43.77 0.0M
2022-08-08 44.53 44.53 44.10 44.21 0.0M
2022-08-05 43.80 44.19 43.80 44.19 0.0M
2022-08-04 43.80 43.80 43.75 43.75 0.0M
2022-08-03 43.86 43.96 43.86 43.86 0.0M
2022-08-02 44.04 44.26 44.04 44.18 0.0M
2022-08-01 44.30 44.30 44.30 44.30 0.0M
2022-07-29 44.08 44.17 44.08 44.10 0.0M
2022-07-28 44.13 44.34 44.13 44.34 0.0M
2022-07-27 44.41 44.51 44.30 44.36 0.0M
2022-07-26 44.37 44.37 43.96 43.96 0.0M
2022-07-25 44.31 44.48 44.17 44.48 0.0M
2022-07-22 44.20 44.20 43.79 43.79 0.0M
2022-07-21 43.95 44.20 43.95 44.20 0.0M
2022-07-20 43.60 43.79 43.52 43.79 0.0M
2022-07-19 43.18 43.50 43.18 43.39 0.0M
2022-07-18 43.12 43.12 42.99 42.99 0.0M
2022-07-15 42.85 43.01 42.85 42.94 0.0M
2022-07-14 42.81 43.10 42.81 43.10 0.0M
2022-07-13 42.67 42.83 42.52 42.83 0.0M
2022-07-12 42.86 42.94 42.71 42.71 0.0M
2022-07-11 43.27 43.34 43.27 43.34 0.0M
2022-07-08 43.03 43.08 43.00 43.03 0.0M
2022-07-07 42.82 42.94 42.82 42.94 0.0M
2022-07-06 42.48 42.49 42.43 42.43 0.0M
2022-07-05 42.37 42.43 42.16 42.43 0.0M
2022-07-01 42.44 42.99 42.44 42.99 0.0M
2022-06-30 42.36 42.58 42.36 42.51 0.0M
2022-06-29 42.81 43.04 42.81 42.88 0.0M
2022-06-28 43.14 43.14 42.54 42.75 0.0M
2022-06-27 42.26 42.26 42.19 42.24 0.0M
2022-06-24 42.19 42.57 42.19 42.57 0.0M
2022-06-23 42.25 42.56 42.25 42.56 0.0M
2022-06-22 42.27 42.54 42.27 42.32 0.0M
2022-06-21 42.74 42.74 42.51 42.73 0.0M
2022-06-17 42.40 42.40 42.09 42.33 0.0M
2022-06-16 42.12 42.12 41.77 42.06 0.0M
2022-06-15 42.77 42.80 42.67 42.67 0.0M
2022-06-14 42.69 42.86 42.43 42.86 0.0M
2022-06-13 42.67 42.75 42.41 42.41 0.0M
2022-06-10 43.11 43.23 42.95 43.23 0.0M
2022-06-09 44.10 44.10 43.56 43.56 0.0M
2022-06-08 44.02 44.13 43.91 44.13 0.0M
2022-06-07 43.62 44.14 43.62 44.09 0.0M
2022-06-06 43.77 43.77 43.45 43.46 0.0M
2022-06-03 43.22 43.22 43.22 43.22 0.0M
2022-06-02 43.54 43.61 43.51 43.61 0.0M
2022-06-01 43.39 43.58 43.15 43.48 0.0M
2022-05-31 42.52 42.68 42.52 42.68 0.0M
2022-05-27 42.42 42.60 42.42 42.58 0.0M
2022-05-26 42.28 42.49 42.24 42.49 0.0M
2022-05-25 42.09 42.19 42.03 42.05 0.0M
2022-05-24 41.80 41.95 41.80 41.86 0.0M
2022-05-23 42.45 42.48 42.44 42.48 0.0M
2022-05-20 42.29 42.29 41.87 42.13 0.0M
2022-05-19 41.50 41.87 41.50 41.87 0.0M
2022-05-18 41.47 41.56 41.18 41.20 0.0M
2022-05-17 41.93 42.28 41.93 42.28 0.0M
2022-05-16 41.84 41.84 41.68 41.68 0.0M
2022-05-13 42.29 42.60 42.25 42.54 0.0M
2022-05-12 41.43 41.57 41.43 41.57 0.0M
2022-05-11 42.10 42.21 41.63 41.63 0.0M
2022-05-10 42.16 42.16 42.07 42.07 0.0M
2022-05-09 42.10 42.22 42.01 42.18 0.0M
2022-05-06 42.58 42.80 42.58 42.80 0.0M
2022-05-05 43.04 43.04 42.35 42.54 0.0M
2022-05-04 42.63 43.25 42.63 43.22 0.0M
2022-05-03 42.71 42.89 42.71 42.77 0.0M
2022-05-02 42.26 42.82 42.26 42.82 0.0M
2022-04-29 43.10 43.18 42.19 42.22 0.0M
2022-04-28 42.75 43.26 42.65 43.26 0.0M
2022-04-27 41.46 41.46 41.44 41.46 0.0M
2022-04-26 41.46 41.46 41.00 41.00 0.0M
2022-04-25 41.42 41.74 41.42 41.71 0.0M
2022-04-22 42.26 42.26 41.82 41.90 0.0M
2022-04-21 42.58 42.58 42.24 42.24 0.0M
2022-04-20 42.21 42.23 42.21 42.21 0.0M
2022-04-19 42.18 42.37 42.18 42.37 0.0M
2022-04-18 41.69 41.77 41.69 41.77 0.0M
2022-04-14 42.08 42.08 41.82 41.82 0.0M
2022-04-13 41.54 41.98 41.54 41.98 0.0M
2022-04-12 41.73 41.73 41.34 41.47 0.0M
2022-04-11 42.08 42.08 41.71 41.71 0.0M
2022-04-08 41.97 42.14 41.97 42.14 0.0M
2022-04-07 41.95 42.14 41.95 42.14 0.0M
2022-04-06 42.30 42.30 42.05 42.20 0.0M
2022-04-05 42.87 42.89 42.83 42.89 0.0M
2022-04-04 43.27 43.27 43.27 43.27 0.0M
2022-04-01 43.04 43.04 42.71 42.81 0.0M
2022-03-31 42.71 42.71 42.00 42.00 0.0M
2022-03-30 43.24 43.24 42.86 42.86 0.0M
2022-03-29 43.53 43.71 43.31 43.71 0.0M
2022-03-28 43.15 43.42 43.14 43.41 0.0M
2022-03-25 43.22 43.42 43.17 43.42 0.0M
2022-03-24 43.16 43.16 43.16 43.16 0.0M
2022-03-23 43.00 43.00 42.81 42.88 0.0M
2022-03-22 43.02 43.39 43.02 43.39 0.0M
2022-03-21 42.98 42.98 42.98 42.98 0.0M
2022-03-18 42.49 42.94 42.49 42.94 0.0M
2022-03-17 42.15 42.42 42.15 42.42 0.0M
2022-03-16 42.15 42.22 41.97 42.18 0.0M
2022-03-15 41.94 42.29 41.94 42.01 0.0M
2022-03-14 41.41 41.41 41.16 41.16 0.0M
2022-03-11 40.82 40.82 40.82 40.82 0.0M
2022-03-10 40.80 40.86 40.68 40.78 0.0M
2022-03-09 40.49 40.78 40.33 40.66 0.0M
2022-03-08 40.00 40.20 39.91 39.97 0.0M
2022-03-07 41.05 41.05 40.31 40.40 0.0M
2022-03-04 41.85 41.85 41.40 41.49 0.1M
2022-03-03 42.47 42.47 42.09 42.28 0.0M
2022-03-02 42.16 42.35 42.16 42.35 0.0M
2022-03-01 42.28 42.28 42.03 42.10 0.0M
2022-02-28 43.06 43.34 42.96 43.05 0.0M
2022-02-25 42.85 43.09 42.83 43.09 0.0M
2022-02-24 41.76 42.39 41.67 42.36 0.0M
2022-02-23 42.65 42.65 42.20 42.20 0.0M
2022-02-22 42.95 42.97 42.66 42.71 0.0M
2022-02-18 42.82 42.84 42.79 42.79 0.0M
2022-02-17 43.10 43.10 42.87 42.87 0.0M
2022-02-16 43.47 43.62 43.33 43.62 0.0M
2022-02-15 43.82 43.82 43.82 43.82 0.0M
2022-02-14 42.87 43.16 42.86 43.16 0.0M
2022-02-11 42.68 42.68 42.68 42.68 0.0M
2022-02-10 43.49 43.49 42.99 43.10 0.0M
2022-02-09 43.46 43.68 43.46 43.68 0.0M
2022-02-08 42.86 43.05 42.86 43.05 0.0M
2022-02-07 42.95 43.02 42.76 42.76 0.0M
2022-02-04 42.56 42.78 42.52 42.67 0.0M
2022-02-03 42.44 42.63 42.19 42.23 0.0M
2022-02-02 42.50 42.62 42.50 42.60 0.0M
2022-02-01 42.04 42.04 41.73 42.04 0.0M
2022-01-31 41.84 42.21 41.81 42.21 0.0M
2022-01-28 41.29 41.42 41.29 41.42 0.0M
2022-01-27 41.57 41.57 41.27 41.35 0.0M
2022-01-26 41.82 41.86 41.48 41.48 0.0M
2022-01-25 41.64 41.92 41.64 41.92 0.0M
2022-01-24 41.96 41.96 41.25 41.87 0.0M
2022-01-21 41.97 42.20 41.67 41.67 0.0M
2022-01-20 42.09 42.19 42.01 42.06 0.0M
2022-01-19 42.26 42.33 42.08 42.08 0.0M
2022-01-18 42.70 42.76 42.62 42.76 0.0M
2022-01-14 43.57 43.57 43.57 43.57 0.0M
2022-01-13 43.50 43.50 43.24 43.24 0.0M
2022-01-12 43.68 43.83 43.68 43.80 0.0M
2022-01-11 43.37 43.51 43.37 43.51 0.0M
2022-01-10 42.66 42.95 42.64 42.90 0.0M
2022-01-07 43.00 43.23 42.95 43.23 0.0M
2022-01-06 43.46 43.49 43.35 43.41 0.0M
2022-01-05 43.63 43.63 43.63 43.63 0.0M
2022-01-04 43.81 43.84 43.81 43.84 0.0M
2022-01-03 43.34 43.34 43.24 43.32 0.0M