Skip to main content

Wisdomtree Japan Hedged Smallcap Equity Fund (NQ: DXJS )

34.30 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 34.36 34.48 34.27 34.30 12,442 -0.69(-1.97%)
Oct 04, 2024 34.68 34.99 34.68 34.99 6,334 +0.99(+2.91%)
Oct 03, 2024 33.88 34.22 33.88 34.00 11,107 -0.25(-0.73%)
Oct 02, 2024 33.98 34.26 33.75 34.25 5,449 +0.56(+1.66%)
Oct 01, 2024 33.96 34.14 33.69 33.69 7,213 -0.25(-0.74%)
Sep 30, 2024 33.76 34.00 33.68 33.94 11,767 +0.81(+2.44%)
Sep 27, 2024 33.54 33.67 33.13 33.13 29,460 -1.26(-3.66%)
Sep 26, 2024 34.44 34.60 34.33 34.39 13,357 +0.79(+2.35%)
Sep 25, 2024 33.60 33.72 33.49 33.60 6,390 +0.23(+0.67%)
Sep 24, 2024 33.53 33.70 33.20 33.38 8,846 -0.35(-1.04%)
Sep 23, 2024 33.68 33.85 33.68 33.72 8,426 +0.09(+0.27%)
Sep 20, 2024 33.56 33.75 33.44 33.63 16,496 +0.19(+0.57%)
Sep 19, 2024 33.49 33.55 33.27 33.45 5,188 +0.55(+1.67%)
Sep 18, 2024 32.73 33.02 32.73 32.90 4,463 +0.04(+0.12%)
Sep 17, 2024 32.94 33.06 32.56 32.86 14,289 +0.26(+0.80%)
Sep 16, 2024 32.44 32.71 32.41 32.60 68,811 +0.28(+0.87%)
Sep 13, 2024 32.37 32.49 32.25 32.32 22,334 -0.36(-1.10%)
Sep 12, 2024 32.49 32.81 32.44 32.68 3,572 +0.28(+0.86%)
Sep 11, 2024 32.41 32.66 31.81 32.40 4,617 -0.17(-0.52%)
Sep 10, 2024 32.85 32.86 32.36 32.57 8,608 -0.07(-0.21%)
Sep 09, 2024 32.68 32.88 32.62 32.64 14,811 +0.62(+1.94%)
Sep 06, 2024 32.81 32.83 31.99 32.02 13,289 -1.02(-3.10%)
Sep 05, 2024 33.03 33.20 32.81 33.04 3,447 +0.12(+0.38%)
Sep 04, 2024 32.98 33.09 32.87 32.92 7,708 -0.41(-1.23%)
Sep 03, 2024 33.67 33.72 33.30 33.33 29,126 -0.25(-0.74%)
Aug 30, 2024 33.77 33.81 33.52 33.57 12,677 +0.24(+0.72%)
Aug 29, 2024 33.56 33.56 30.21 33.34 19,670 +0.17(+0.51%)
Aug 28, 2024 33.49 33.49 33.09 33.17 5,981 -0.31(-0.93%)
Aug 27, 2024 33.48 33.54 33.35 33.48 4,898 +0.31(+0.93%)
Aug 26, 2024 33.16 33.26 33.08 33.17 8,443 -0.16(-0.48%)
Aug 23, 2024 33.41 33.41 33.10 33.33 131,038 +0.17(+0.51%)
Aug 22, 2024 33.30 33.50 32.97 33.16 16,335 +0.24(+0.73%)
Aug 21, 2024 33.09 33.23 32.88 32.92 46,664 +0.05(+0.15%)
Aug 20, 2024 32.96 32.99 32.74 32.87 37,186 -0.04(-0.12%)
Aug 19, 2024 32.82 33.08 32.82 32.91 8,433 +0.01(+0.03%)
Aug 16, 2024 32.83 32.94 32.78 32.90 8,324 -0.15(-0.45%)
Aug 15, 2024 32.85 33.07 32.72 33.05 21,375 +0.78(+2.42%)
Aug 14, 2024 32.07 32.27 31.93 32.27 38,088 +0.33(+1.03%)
Aug 13, 2024 31.85 32.13 31.59 31.94 36,420 +0.37(+1.17%)
Aug 12, 2024 31.55 31.67 31.24 31.57 9,245 +0.22(+0.70%)
Aug 09, 2024 31.05 31.38 30.97 31.35 8,092 +0.11(+0.35%)
Aug 08, 2024 31.11 31.24 30.51 31.24 49,752 +0.64(+2.09%)
Aug 07, 2024 31.00 31.21 30.49 30.60 77,962 +0.61(+2.02%)
Aug 06, 2024 29.67 30.13 29.47 29.99 35,634 +0.38(+1.29%)
Aug 05, 2024 27.88 29.98 27.17 29.61 63,501 -1.62(-5.19%)
Aug 02, 2024 31.71 31.71 30.75 31.23 73,791 -1.90(-5.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.