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
2023-12-29 29.97 29.97 29.75 29.83 0.0M
2023-12-28 29.75 29.96 29.57 29.75 0.0M
2023-12-27 29.60 29.60 29.44 29.50 0.0M
2023-12-26 29.27 29.53 29.27 29.53 0.0M
2023-12-22 29.38 29.58 29.38 29.48 0.0M
2023-12-21 29.52 29.52 29.36 29.45 0.0M
2023-12-20 29.50 29.63 29.19 29.27 0.0M
2023-12-19 29.65 29.70 29.38 29.50 0.0M
2023-12-18 29.27 29.32 29.18 29.22 0.0M
2023-12-15 29.29 29.29 29.05 29.14 0.0M
2023-12-14 29.28 29.35 29.15 29.26 0.4M
2023-12-13 29.56 29.75 29.49 29.62 0.0M
2023-12-12 29.57 29.71 29.51 29.62 0.0M
2023-12-11 29.73 29.91 29.72 29.86 0.0M
2023-12-08 29.18 29.43 29.16 29.42 0.0M
2023-12-07 29.45 29.46 29.29 29.34 0.0M
2023-12-06 29.99 29.99 29.82 29.86 0.0M
2023-12-05 29.44 29.46 29.31 29.39 0.0M
2023-12-04 29.68 29.74 29.55 29.74 0.0M
2023-12-01 29.88 29.92 29.63 29.75 0.0M
2023-11-30 29.70 29.79 29.67 29.78 0.0M
2023-11-29 29.57 29.58 29.49 29.54 0.0M
2023-11-28 29.61 29.61 29.51 29.55 0.0M
2023-11-27 29.50 29.64 29.48 29.53 0.0M
2023-11-24 29.61 29.68 29.55 29.63 0.0M
2023-11-22 29.46 29.59 29.38 29.54 0.1M
2023-11-21 29.07 29.22 29.05 29.15 0.0M
2023-11-20 29.05 29.05 28.88 28.95 0.0M
2023-11-17 29.25 29.34 29.04 29.32 0.0M
2023-11-16 28.95 29.02 28.82 28.89 0.0M
2023-11-15 29.16 29.21 29.04 29.21 0.0M
2023-11-14 29.16 29.27 29.06 29.21 0.0M
2023-11-13 28.93 29.08 28.91 29.03 0.0M
2023-11-10 28.98 29.16 28.86 29.15 0.4M
2023-11-09 28.82 29.01 28.72 28.78 0.0M
2023-11-08 28.67 28.67 28.38 28.47 0.0M
2023-11-07 28.98 29.10 28.91 29.04 0.0M
2023-11-06 29.23 29.31 29.13 29.30 0.0M
2023-11-03 29.52 29.66 29.27 29.56 0.0M
2023-11-02 29.06 29.39 29.03 29.27 0.0M
2023-11-01 29.02 29.10 28.27 29.05 0.1M
2023-10-31 28.72 29.12 28.72 29.04 0.1M
2023-10-30 28.11 28.11 27.85 28.06 0.0M
2023-10-27 28.23 28.36 28.01 28.13 0.1M
2023-10-26 27.86 28.04 27.78 27.83 0.0M
2023-10-25 28.13 28.13 27.94 27.95 0.0M
2023-10-24 28.09 28.13 27.95 28.13 0.0M
2023-10-23 27.83 27.98 27.68 27.77 0.1M
2023-10-20 28.15 28.15 27.95 28.02 0.0M
2023-10-19 28.19 28.32 28.12 28.12 0.0M
2023-10-18 28.40 28.40 28.06 28.06 0.0M
2023-10-17 28.20 28.44 28.18 28.31 0.0M
2023-10-16 28.17 28.39 28.16 28.32 0.0M
2023-10-13 28.65 28.65 28.14 28.22 0.0M
2023-10-12 28.81 28.82 28.58 28.67 0.0M
2023-10-11 28.61 28.64 28.46 28.57 0.0M
2023-10-10 28.70 28.77 28.55 28.72 0.1M
2023-10-09 28.19 28.41 28.13 28.28 0.0M
2023-10-06 28.21 28.46 28.06 28.46 0.0M
2023-10-05 27.98 28.10 27.80 28.01 0.1M
2023-10-04 27.44 27.50 27.25 27.41 0.1M
2023-10-03 28.14 28.14 27.70 27.84 0.2M
2023-10-02 28.73 28.81 28.54 28.58 0.1M
2023-09-29 29.04 29.18 28.62 28.72 0.0M
2023-09-28 29.12 29.27 29.00 29.17 0.0M
2023-09-27 29.31 29.45 29.16 29.26 0.0M
2023-09-26 29.08 29.14 28.96 28.96 0.0M
2023-09-25 29.21 29.33 29.08 29.32 0.0M
2023-09-22 29.15 29.32 29.10 29.15 0.0M
2023-09-21 29.04 29.06 28.82 28.83 0.0M
2023-09-20 29.33 29.38 29.12 29.12 0.1M
2023-09-19 29.63 29.73 29.54 29.64 0.0M
2023-09-18 29.28 29.37 29.11 29.30 0.0M
2023-09-15 29.37 29.41 29.18 29.21 0.0M
2023-09-14 29.17 29.44 29.17 29.38 0.0M
2023-09-13 29.07 29.09 28.86 29.07 0.0M
2023-09-12 29.04 29.15 28.99 29.05 0.0M
2023-09-11 28.87 29.03 28.80 28.89 0.0M
2023-09-08 28.80 28.91 28.66 28.87 0.0M
2023-09-07 29.01 29.12 28.94 28.95 0.0M
2023-09-06 29.07 29.16 28.92 29.05 0.0M
2023-09-05 29.03 29.10 28.92 29.00 0.0M
2023-09-01 28.53 28.73 28.47 28.66 0.0M
2023-08-31 28.24 28.43 28.19 28.22 0.0M
2023-08-30 28.07 28.18 27.96 28.16 0.0M
2023-08-29 28.01 28.18 27.96 28.18 0.0M
2023-08-28 27.88 28.24 27.88 28.06 0.0M
2023-08-25 27.65 27.75 27.59 27.69 0.0M
2023-08-24 27.70 27.70 27.42 27.45 0.0M
2023-08-23 27.42 27.65 27.42 27.58 0.0M
2023-08-22 27.40 27.49 27.06 27.28 0.0M
2023-08-21 27.19 27.27 27.10 27.26 0.0M
2023-08-18 26.92 27.09 26.92 26.96 0.0M
2023-08-17 27.24 27.36 27.07 27.07 0.0M
2023-08-16 27.28 27.44 27.26 27.33 0.1M
2023-08-15 27.35 27.47 27.27 27.27 0.0M
2023-08-14 27.49 27.70 27.45 27.67 0.0M
2023-08-11 27.62 27.76 27.57 27.59 0.0M
2023-08-10 27.71 27.84 27.58 27.60 0.0M
2023-08-09 54.60 54.75 54.43 54.48 0.0M
2023-08-08 54.50 54.77 54.19 54.77 0.0M
2023-08-07 54.52 54.79 54.46 54.72 0.0M
2023-08-04 54.25 54.25 53.89 53.89 0.0M
2023-08-03 53.42 53.61 53.07 53.45 0.0M
2023-08-02 54.67 54.67 54.30 54.46 0.0M
2023-08-01 55.17 55.17 54.76 54.94 0.0M
2023-07-31 55.08 55.50 55.02 55.27 0.0M
2023-07-28 54.78 55.23 54.77 54.94 0.0M
2023-07-27 54.29 54.40 53.58 53.74 0.1M
2023-07-26 53.73 53.91 53.69 53.71 0.0M
2023-07-25 53.81 54.06 53.81 53.98 0.0M
2023-07-24 53.52 53.78 53.52 53.78 0.0M
2023-07-21 53.60 53.86 53.60 53.78 0.0M
2023-07-20 53.26 53.47 53.10 53.26 0.0M
2023-07-19 53.82 53.82 53.60 53.66 0.0M
2023-07-18 52.85 53.43 52.74 53.39 0.0M
2023-07-17 52.24 52.60 52.24 52.37 0.0M
2023-07-14 52.55 52.60 52.15 52.44 0.0M
2023-07-13 52.70 52.76 52.40 52.59 0.0M
2023-07-12 52.55 52.83 52.24 52.62 0.0M
2023-07-11 52.44 52.89 52.44 52.70 0.0M
2023-07-10 52.97 53.14 52.87 53.07 0.0M
2023-07-07 52.78 53.27 52.65 53.07 0.0M
2023-07-06 52.66 52.71 52.38 52.61 0.0M
2023-07-05 53.44 53.44 53.14 53.24 0.0M
2023-07-03 53.77 53.80 53.52 53.80 0.0M
2023-06-30 53.18 53.42 53.18 53.38 0.0M
2023-06-29 52.91 53.21 52.83 52.90 0.0M
2023-06-28 52.96 53.24 52.96 53.08 0.0M
2023-06-27 52.30 52.59 52.22 52.59 0.0M
2023-06-26 51.99 52.36 51.95 52.19 0.0M
2023-06-23 52.28 53.98 49.50 52.14 0.1M
2023-06-22 53.54 53.57 53.19 53.39 0.0M
2023-06-21 53.32 53.52 53.18 53.45 0.0M
2023-06-20 52.89 52.89 52.40 52.40 0.0M
2023-06-16 53.10 53.44 52.89 52.89 0.0M
2023-06-15 52.90 53.10 52.16 52.86 0.0M
2023-06-14 52.75 53.04 52.75 52.78 0.0M
2023-06-13 52.60 53.21 52.60 52.95 0.0M
2023-06-12 52.06 52.56 52.06 52.39 0.0M
2023-06-09 51.80 52.17 51.80 52.09 0.0M
2023-06-08 51.00 51.49 50.93 51.45 0.0M
2023-06-07 51.30 51.65 51.08 51.24 0.0M
2023-06-06 51.44 52.02 51.44 51.98 0.0M
2023-06-05 51.23 51.74 50.99 51.13 0.1M
2023-06-02 51.09 51.75 51.09 51.75 0.0M
2023-06-01 50.25 50.25 49.80 50.18 0.0M
2023-05-31 49.71 49.71 49.38 49.38 0.0M
2023-05-30 50.48 50.48 50.08 50.15 0.0M
2023-05-26 50.75 51.01 49.01 50.98 0.0M
2023-05-25 50.77 51.29 50.69 51.20 0.0M
2023-05-24 50.35 50.49 50.30 50.49 0.0M
2023-05-23 50.43 50.62 50.27 50.58 0.0M
2023-05-22 51.00 51.43 50.93 51.30 0.0M
2023-05-19 50.89 51.04 50.45 50.75 0.0M
2023-05-18 50.97 51.22 50.97 51.07 0.0M
2023-05-17 51.08 51.30 50.97 51.30 0.0M
2023-05-16 50.89 51.03 50.75 50.75 0.0M
2023-05-15 50.67 50.99 50.53 50.99 0.0M
2023-05-12 50.43 50.53 50.27 50.53 0.0M
2023-05-11 50.00 50.16 49.71 50.16 0.0M
2023-05-10 50.26 50.26 49.83 49.88 0.0M
2023-05-09 50.19 50.58 50.19 50.58 0.0M
2023-05-08 49.93 50.05 49.85 50.03 0.0M
2023-05-05 49.90 49.90 49.90 49.90 0.0M
2023-05-04 49.27 49.27 48.80 49.06 0.0M
2023-05-03 49.38 49.70 49.01 49.01 0.0M
2023-05-02 49.59 49.65 49.30 49.30 0.0M
2023-05-01 49.92 50.06 49.73 49.91 0.0M
2023-04-28 49.42 50.03 49.42 50.03 0.0M
2023-04-27 48.83 49.25 48.75 49.23 0.0M
2023-04-26 48.42 48.69 48.27 48.45 0.0M
2023-04-25 48.88 48.95 48.52 48.52 0.0M
2023-04-24 48.96 49.32 48.96 49.32 0.0M
2023-04-21 48.72 49.17 48.72 49.07 0.0M
2023-04-20 48.54 49.13 48.54 49.10 0.0M
2023-04-19 48.39 48.67 48.36 48.36 0.0M
2023-04-18 48.71 48.77 48.57 48.75 0.0M
2023-04-17 48.33 48.67 48.33 48.52 0.0M
2023-04-14 48.32 48.42 48.15 48.42 0.0M
2023-04-13 47.85 48.50 47.85 48.24 0.0M
2023-04-12 48.03 48.03 48.00 48.02 0.0M
2023-04-11 47.70 47.93 47.52 47.81 0.0M
2023-04-10 47.49 47.84 47.49 47.84 0.0M
2023-04-06 47.21 47.29 47.03 47.23 0.0M
2023-04-05 46.99 47.16 46.99 47.16 0.0M
2023-04-04 48.50 48.50 48.20 48.20 0.0M
2023-04-03 48.61 48.84 48.59 48.78 0.0M
2023-03-31 48.47 48.58 48.40 48.58 0.0M
2023-03-30 48.11 48.11 47.89 47.89 0.0M
2023-03-29 47.89 47.98 47.89 47.98 0.0M
2023-03-28 46.81 46.81 46.67 46.72 0.0M
2023-03-27 46.89 47.23 46.89 47.23 0.0M
2023-03-24 46.74 47.08 46.74 46.99 0.0M
2023-03-23 47.38 47.38 46.75 46.75 0.0M
2023-03-22 46.85 46.85 46.35 46.35 0.0M
2023-03-21 46.72 47.07 46.72 47.07 0.0M
2023-03-20 46.35 46.66 46.35 46.66 0.0M
2023-03-17 46.82 46.82 46.21 46.21 0.0M
2023-03-16 46.40 47.10 46.40 47.10 0.0M
2023-03-15 46.63 46.74 46.35 46.58 0.0M
2023-03-14 47.37 47.37 47.02 47.14 0.0M
2023-03-13 47.64 47.64 47.44 47.47 0.0M
2023-03-10 49.31 49.31 48.70 48.70 0.0M
2023-03-09 49.95 50.10 49.64 49.64 0.0M
2023-03-08 49.62 49.82 49.62 49.76 0.0M
2023-03-07 49.25 49.44 49.14 49.14 0.0M
2023-03-06 48.92 49.05 48.65 48.85 0.0M
2023-03-03 48.55 49.17 48.55 49.12 0.0M
2023-03-02 48.35 48.65 48.35 48.64 0.0M
2023-03-01 48.18 48.47 48.18 48.43 0.0M
2023-02-28 48.32 48.32 48.10 48.10 0.0M
2023-02-27 48.33 48.47 48.16 48.40 0.0M
2023-02-24 47.80 47.90 47.62 47.83 0.0M
2023-02-23 47.81 47.89 47.62 47.89 0.0M
2023-02-22 47.62 47.70 47.33 47.33 0.0M
2023-02-21 47.85 47.85 47.71 47.78 0.0M
2023-02-17 47.44 47.44 47.44 47.44 0.0M
2023-02-16 46.95 47.23 46.95 47.17 0.0M
2023-02-15 47.10 47.30 47.10 47.13 0.0M
2023-02-14 47.05 47.29 47.05 47.29 0.0M
2023-02-13 46.73 46.84 46.68 46.84 0.0M
2023-02-10 46.73 46.73 46.73 46.73 0.0M
2023-02-09 46.48 46.51 46.48 46.51 0.0M
2023-02-08 46.46 46.46 46.09 46.18 0.0M
2023-02-07 46.17 46.43 46.16 46.36 0.0M
2023-02-06 46.11 46.27 46.11 46.27 0.0M
2023-02-03 46.17 46.17 46.00 46.11 0.0M
2023-02-02 46.13 46.13 46.13 46.13 0.0M
2023-02-01 46.41 46.42 46.41 46.42 0.0M
2023-01-31 46.80 47.10 46.80 47.10 0.0M
2023-01-30 46.70 46.71 46.60 46.60 0.0M
2023-01-27 46.30 46.47 46.30 46.38 0.0M
2023-01-26 46.39 46.40 46.38 46.38 0.0M
2023-01-25 46.24 46.29 46.24 46.29 0.0M
2023-01-24 46.35 46.38 45.93 46.06 0.0M
2023-01-23 46.00 46.00 46.00 46.00 0.0M
2023-01-20 45.76 45.76 45.76 45.76 0.0M
2023-01-19 44.73 44.96 44.73 44.96 0.0M
2023-01-18 44.76 44.76 44.74 44.76 0.0M
2023-01-17 44.69 45.03 44.69 45.03 0.0M
2023-01-13 44.20 44.49 44.20 44.49 0.0M
2023-01-12 44.42 44.60 44.40 44.47 0.0M
2023-01-11 44.82 44.88 44.60 44.88 0.0M
2023-01-10 44.12 44.80 44.12 44.30 0.0M
2023-01-09 44.44 44.52 44.30 44.30 0.0M
2023-01-06 44.26 44.50 44.04 44.50 0.0M
2023-01-05 43.81 43.91 43.76 43.76 0.0M
2023-01-04 44.35 44.36 44.35 44.36 0.0M
2023-01-03 44.66 44.89 44.40 44.62 0.0M