WisdomTree Japan Hedged SmallCap Equity Fund - DXJS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 28, 2025	37.19	36.93	36.93	37.19	36.79	11,499
July 25, 2025	37.42	37.44	37.44	37.57	37.18	5,127
July 24, 2025	37.63	37.76	37.76	37.97	37.63	7,295
July 23, 2025	37.54	37.78	37.78	37.98	37.4	84,600
July 22, 2025	36.23	36.48	36.48	36.49	36.15	79,251
July 21, 2025	35.3	35.74	35.74	35.99	35.3	28,150
July 18, 2025	35.8	35.48	35.48	35.97	35.48	11,317
July 17, 2025	35.78	35.87	35.87	36.07	35.64	6,029
July 16, 2025	35.5	35.68	35.68	35.69	35.4	16,230
July 15, 2025	36	35.34	35.34	36	34.19	32,179
July 14, 2025	36.41	36.33	36.33	36.47	36	11,161
July 11, 2025	36	36.15	36.15	36.15	36	3,298
July 10, 2025	36.17	36.37	36.37	36.5	34.71	16,792
July 09, 2025	36.5	36.46	36.46	36.5	36.21	12,191
July 08, 2025	36.35	36.28	36.28	36.39	36.07	7,397
July 07, 2025	36.98	36.02	36.02	36.98	35.88	11,251
July 03, 2025	36.92	36.88	36.88	36.93	36.71	8,191
July 02, 2025	36.39	36.5	36.5	36.53	36.21	16,337
July 01, 2025	36.56	36.56	36.56	36.56	36.56	0
June 30, 2025	37.27	36.56	36.56	37.27	36.5	6,604
June 27, 2025	36.91	36.99	36.99	37	36.72	11,400
June 26, 2025	36.4	36.45	36.45	36.48	36.16	6,100
June 25, 2025	37.41	35.88	35.88	37.41	35.86	10,001
June 24, 2025	36.57	36.36	35.79	36.6	36.27	9,200
June 23, 2025	36.45	36.62	36.04	36.64	36.38	11,302
June 20, 2025	36.62	36.5	35.92	36.62	36.34	1,821
June 18, 2025	36.53	36.53	35.95	36.54	36.32	8,000
June 17, 2025	36.41	36.24	35.67	36.48	36.24	7,400
June 16, 2025	36.41	36.52	35.94	36.52	36.26	3,400
June 13, 2025	36.58	36.45	35.87	36.58	36.19	4,600
June 12, 2025	36.37	36.41	35.83	36.61	36.37	4,900
June 11, 2025	36.47	36.52	35.95	36.59	36.47	3,000
June 10, 2025	36.12	36.43	35.85	36.49	36.12	5,800
June 09, 2025	36.69	36.18	35.61	36.69	36.18	4,300
June 06, 2025	36.79	36.68	36.68	36.79	36.4	3,304
June 05, 2025	36.32	36.31	36.31	36.32	36.12	4,900
June 04, 2025	36.09	36.16	36.16	36.33	36.09	4,100
June 03, 2025	36.38	36.25	36.25	36.42	36.11	5,810
June 02, 2025	36.2	36.41	36.41	36.42	36	6,523
May 30, 2025	36.12	36.07	36.07	36.12	35.9	6,856
May 29, 2025	35.96	35.79	35.79	35.96	35.27	8,300
May 28, 2025	36.02	36	36	36.05	35.95	4,100
May 27, 2025	36	36.29	36.29	36.31	36	14,324
May 23, 2025	35.33	35.37	35.37	35.49	35.33	2,800
May 22, 2025	35.03	35.29	35.29	35.47	35.01	4,738
May 21, 2025	35.61	35.24	35.24	35.61	35.02	22,851
May 20, 2025	35.73	35.7	35.7	36	35.43	33,276
May 19, 2025	35.65	35.77	35.77	35.8	35.25	11,500
May 16, 2025	35.76	35.79	35.79	35.79	35.46	4,300
May 15, 2025	35.73	35.8	35.8	35.8	35.43	3,802
May 14, 2025	35.51	35.19	35.19	35.57	35.19	9,319
May 13, 2025	35.74	35.54	35.54	35.83	35.42	8,035
May 12, 2025	36	36.04	36.04	36.32	36	5,024
May 09, 2025	35.53	35.39	35.39	35.53	35.01	6,700
May 08, 2025	35	35.12	35.12	35.52	34.96	5,702
May 07, 2025	34.87	34.94	34.94	34.99	34.62	6,841
May 06, 2025	34.72	34.97	34.97	35	34.63	9,400
May 05, 2025	34.9	34.84	34.84	35.21	34.84	9,300
May 02, 2025	35.01	34.9	34.9	35.01	34.57	3,900
May 01, 2025	34.89	34.91	34.91	35.53	34.74	26,332

WisdomTree Japan Hedged SmallCap Equity Fund (DXJS) NASDAQ