Dark

DXJ
WT JAPAN EQUITY UCITS ETF USD HEDGED
stock LSE

Inactive

Aug 2, 2024

29.49USD-8.897%(-2.88)71,910

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	30.8500	30.8500	29.4700	29.4900	-8.897%	71,910	0.000%
2024-08-01	33.1400	33.1400	32.3000	32.3700	-4.202%	19,110	-8.897%
2024-07-31	34.2000	34.2000	33.6400	33.7900	+0.476%	8,514	-12.726%
2024-07-30	33.7300	33.9400	33.7300	33.6300	-0.059%	392	-12.310%
2024-07-29	33.5900	33.6500	33.5900	33.6500	+0.869%	2,732	-12.363%
2024-07-26	33.2700	33.4000	33.2400	33.3600	+0.999%	10,225	-11.601%
2024-07-25	33.0000	33.0000	32.6300	33.0300	-1.813%	17,289	-10.718%
2024-07-24	34.0000	34.0400	33.5900	33.6400	-2.943%	3,894	-12.337%
2024-07-23	34.6000	34.7600	34.6000	34.6600	-0.688%	674	-14.916%
2024-07-22	34.5300	34.9000	34.4700	34.9000	+0.143%	3,564	-15.501%
2024-07-19	34.9100	35.0600	34.7700	34.8500	-0.882%	10,065	-15.380%
2024-07-18	35.4300	35.4300	35.1600	35.1600	-0.874%	572	-16.126%
2024-07-17	35.8900	35.8900	35.4600	35.4700	-1.060%	2,567	-16.859%
2024-07-16	35.5600	35.8500	35.5600	35.8500	+1.214%	1,344	-17.741%
2024-07-15	35.5800	35.6700	35.4600	35.4200	-2.046%	1,431	-16.742%
2024-07-10	35.6300	36.1500	35.6300	36.1600	+2.089%	10,279	-18.446%
2024-07-09	35.5400	35.5400	35.5000	35.4200	-0.225%	1,570	-16.742%
2024-07-08	35.3500	35.5000	35.2800	35.5000	+0.198%	2,102	-16.930%
2024-07-05	35.4300	35.4300	35.4300	35.4300	-1.693%	1,361	-16.765%
2024-07-04	36.0500	36.0700	36.0200	36.0400	+0.896%	11,389	-18.174%
2024-07-03	35.7000	36.4400	35.5600	35.7200	+0.790%	8,257	-17.441%
2024-07-02	35.4100	35.4800	35.3500	35.4400	+1.315%	3,610	-16.789%
2024-07-01	35.1000	35.1000	35.1000	34.9800	-0.228%	691	-15.695%
2024-06-28	34.8400	35.0000	34.8400	35.0600	+2.186%	1,424	-15.887%
2024-06-26	34.5400	34.5400	34.3000	34.3100	+0.234%	2,057	-14.048%
2024-06-25	34.1200	34.3000	34.1200	34.2300	+1.332%	809	-13.848%
2024-06-24	33.5600	33.5600	33.5500	33.7800	+0.626%	5,933	-12.700%
2024-06-20	33.3700	33.5700	33.3700	33.5700	+0.993%	924	-12.154%
2024-06-19	33.4200	33.4200	33.2600	33.2400	+0.393%	3,901	-11.282%
2024-06-18	33.1900	33.1900	33.1100	33.1100	-0.481%	1,773	-10.933%
2024-06-17	33.0200	33.2700	33.0200	33.2700	-0.657%	4,212	-11.362%
2024-06-14	33.4800	33.4800	33.3400	33.4900	+0.540%	803	-11.944%
2024-06-13	33.4700	33.5700	33.4600	33.3100	-2.173%	6,435	-11.468%
2024-06-12	33.9500	34.1900	33.9500	34.0500	+0.324%	1,811	-13.392%
2024-06-11	34.0300	34.0300	33.8600	33.9400	-0.847%	1,648	-13.111%
2024-06-10	34.2300	34.2500	33.9900	34.2300	+1.152%	9,856	-13.848%
2024-06-07	33.6800	33.7700	33.6600	33.8400	-0.295%	564	-12.855%
2024-06-06	33.9000	33.9400	33.7900	33.9400	+0.563%	2,137	-13.111%
2024-06-05	33.5700	33.7100	33.5400	33.7500	-0.266%	3,571	-12.622%
2024-06-04	33.9800	33.9800	33.8200	33.8400	-1.599%	2,052	-12.855%
2024-06-03	34.3100	34.3900	34.2300	34.3900	+1.058%	742	-14.248%
2024-05-31	33.9100	33.9100	33.9100	34.0300	+1.069%	644	-13.341%
2024-05-30	33.5200	33.6600	33.5200	33.6700	+0.899%	1,506	-12.415%
2024-05-29	33.9000	33.9000	33.3700	33.3700	-2.169%	1,055	-11.627%
2024-05-28	34.5000	34.5000	34.0100	34.1100	+1.609%	7,630	-13.544%
2024-05-24	33.8600	33.8600	33.5700	33.5700	+0.179%	370	-12.154%
2024-05-23	33.6400	33.7800	33.6400	33.5100	-0.089%	4,560	-11.996%
2024-05-22	33.4800	33.4800	33.4800	33.5400	-0.974%	31,607	-12.075%
2024-05-21	33.9700	34.0000	33.8100	33.8700	-0.499%	106,105	-12.932%
2024-05-20	33.8000	34.0400	33.8000	34.0400	+1.764%	12,141	-13.367%
2024-05-17	33.5800	33.5800	33.5700	33.4500	+0.210%	1,657	-11.839%
2024-05-16	33.5600	33.5600	33.3500	33.3800	-0.536%	2,744	-11.654%
2024-05-15	33.6100	33.6100	33.5000	33.5600	+0.089%	9,003	-12.128%
2024-05-14	33.4400	33.5300	33.3600	33.5300	+0.359%	15,901	-12.049%
2024-05-13	33.4500	33.4500	33.3500	33.4100	-0.239%	1,053	-11.733%
2024-05-10	33.5600	33.6900	33.4300	33.4900	+0.030%	3,227	-11.944%
2024-05-09	33.1000	33.4800	33.1000	33.4800	+0.450%	1,814	-11.918%
2024-05-08	33.3600	33.4300	33.1800	33.3300	-0.774%	2,648	-11.521%
2024-05-07	33.9500	33.9500	33.5100	33.5900	+1.726%	15,564	-12.206%
2024-05-02	33.4900	33.4900	33.0200	33.0200	-1.019%	1,800	-10.690%
2024-05-01	34.2000	34.2000	33.3700	33.3600	-0.655%	350	-11.601%
2024-04-30	33.6800	33.7900	33.6200	33.5800	+0.750%	5,372	-12.180%
2024-04-29	33.3500	33.3500	33.2700	33.3300	+0.513%	2,136	-11.521%
2024-04-26	33.0100	33.1700	33.0000	33.1600	+2.157%	7,617	-11.068%
2024-04-25	32.8100	32.8100	32.2600	32.4600	-1.397%	25,330	-9.150%
2024-04-24	32.9800	32.9800	32.9800	32.9200	+0.122%	1,362	-10.419%
2024-04-23	32.7900	32.8700	32.6200	32.8800	+0.983%	4,012	-10.310%
2024-04-22	32.6400	32.7000	32.4700	32.5600	-0.184%	8,504	-9.429%
2024-04-19	32.3800	32.4800	32.3500	32.6200	-0.700%	6,248	-9.595%
2024-04-18	32.8600	32.8600	32.8400	32.8500	+0.582%	606	-10.228%
2024-04-17	32.6600	32.7900	32.6200	32.6600	-0.985%	6,964	-9.706%
2024-04-16	33.0300	33.0600	32.9000	32.9850	-2.325%	4,485	-10.596%
2024-04-15	33.7100	33.9600	33.7100	33.7700	+1.017%	2,098	-12.674%
2024-04-12	34.0500	34.0500	33.3700	33.4300	-0.194%	2,962	-11.786%
2024-04-11	33.8700	33.8700	33.5300	33.4950	+0.450%	1,416	-11.957%
2024-04-10	33.6900	33.6900	33.1100	33.3450	-0.239%	3,299	-11.561%
2024-04-09	33.8600	33.8600	33.4500	33.4250	-0.239%	2,508	-11.773%
2024-04-08	33.3600	33.5200	33.3600	33.5050	+1.040%	7,615	-11.983%
2024-04-05	33.0300	33.1500	32.8700	33.1600	-0.852%	4,375	-11.068%
2024-04-04	33.4400	33.4900	33.4100	33.4450	+0.451%	1,418	-11.825%
2024-04-03	32.6900	33.3200	32.6900	33.2950	+1.201%	1,336	-11.428%
2024-04-02	33.0900	33.5800	32.7800	32.9000	-1.952%	1,994	-10.365%
2024-03-28	33.4200	33.6300	33.3300	33.5550	-0.208%	8,063	-12.114%
2024-03-27	33.6700	33.6700	33.5300	33.6250	-0.326%	716	-12.297%
2024-03-26	33.6200	33.6700	33.6200	33.7350	+0.611%	260	-12.583%
2024-03-25	33.5700	33.5700	33.2800	33.5300	-0.696%	11,590	-12.049%
2024-03-22	33.9500	33.9500	33.7000	33.7650	+0.133%	2,587	-12.661%
2024-03-21	33.6200	33.8100	33.6200	33.7200	+1.155%	2,530	-12.544%
2024-03-20	33.1600	33.4700	33.1600	33.3350	+0.619%	3,212	-11.534%
2024-03-19	32.9300	33.1300	32.7200	33.1300	+1.704%	2,649	-10.987%
2024-03-18	32.5100	32.6000	32.4800	32.5750	+1.686%	1,508	-9.470%
2024-03-15	32.1400	32.1500	32.0000	32.0350	+1.216%	1,507	-7.944%
2024-03-14	31.8900	31.9300	31.6700	31.6500	+0.063%	6,686	-6.825%
2024-03-13	31.7400	31.7400	31.5600	31.6300	-0.660%	634	-6.766%
2024-03-12	31.7200	32.0000	31.5300	31.8400	+0.919%	9,741	-7.381%
2024-03-11	31.8800	31.8800	31.5600	31.5500	-3.042%	3,969	-6.529%
2024-03-08	32.8500	32.8500	32.4900	32.5400	-0.428%	3,843	-9.373%
2024-03-07	32.4700	32.6800	32.2900	32.6800	-0.880%	38,001	-9.761%
2024-03-06	32.8600	33.0600	32.8200	32.9700	+1.228%	4,764	-10.555%
2024-03-05	32.5400	32.7100	32.5400	32.5700	+0.805%	786	-9.457%
2024-03-04	32.4900	32.5300	32.3800	32.3100	-0.155%	1,978	-8.728%
2024-03-01	32.4400	32.4700	32.3400	32.3600	+1.633%	2,350	-8.869%
2024-02-29	31.9500	31.9600	31.8400	31.8400	-0.125%	2,687	-7.381%
2024-02-28	31.9300	31.9300	31.7800	31.8800	-0.623%	686	-7.497%
2024-02-27	32.1000	32.1000	32.0300	32.0800	+0.062%	3,220	-8.074%
2024-02-26	31.9000	32.0600	31.9000	32.0600	+0.376%	2,292	-8.016%
2024-02-23	31.8800	32.1800	31.7500	31.9400	+0.630%	17,586	-7.671%
2024-02-22	31.8300	31.8300	31.7400	31.7400	+1.454%	2,882	-7.089%
2024-02-21	31.4000	31.4000	31.2000	31.2850	+0.208%	1,471	-5.738%
2024-02-20	31.3100	31.3100	31.1600	31.2200	-0.747%	1,155	-5.541%
2024-02-19	31.2200	31.5200	31.2200	31.4550	+1.012%	4,204	-6.247%
2024-02-16	31.0200	31.2800	31.0200	31.1400	+0.728%	1,284	-5.299%
2024-02-15	30.7900	30.7900	30.7900	30.9150	+0.963%	1,118	-4.609%
2024-02-14	30.6300	30.6600	30.6200	30.6200	-0.277%	1,586	-3.690%
2024-02-13	30.8200	30.8200	30.6900	30.7050	+1.186%	2,559	-3.957%
2024-02-12	30.3000	30.3600	30.1700	30.3450	+0.915%	2,995	-2.818%
2024-02-09	30.1100	30.1500	30.1100	30.0700	+0.585%	2,917	-1.929%
2024-02-08	30.0100	30.1300	29.9400	29.8950	-0.050%	1,837	-1.355%
2024-02-07	29.9800	29.9800	29.9100	29.9100	+0.775%	1,674	-1.404%
2024-02-06	29.7100	29.7100	29.7100	29.6800	-0.436%	45	-0.640%
2024-02-05	29.9100	29.9100	29.7500	29.8100	+0.438%	4,362	-1.073%
2024-02-02	29.6700	29.7500	29.5600	29.6800	+1.107%	2,808	-0.640%
2024-02-01	29.5600	29.5900	29.4500	29.3550	-0.542%	1,290	+0.460%
2024-01-31	29.6300	29.6800	29.5100	29.5150	+0.494%	708	-0.085%
2024-01-30	29.3000	29.4000	29.2500	29.3700	+0.513%	2,447	+0.409%
2024-01-26	28.9500	29.1500	28.9500	29.2200	+0.275%	74	+0.924%
2024-01-25	29.3100	29.3100	29.1400	29.1400	-0.427%	4,356	+1.201%
2024-01-23	29.3600	29.3800	29.0300	29.2650	-0.897%	32,494	+0.769%
2024-01-22	29.2700	29.4500	29.2700	29.5300	+1.722%	957	-0.135%
2024-01-19	29.0600	29.0900	29.0300	29.0300	-0.103%	6,151	+1.585%
2024-01-18	28.9900	29.0900	28.9100	29.0600	+0.920%	1,166	+1.480%
2024-01-17	28.7100	28.7900	28.7100	28.7950	-0.792%	686	+2.414%
2024-01-16	28.9800	29.1000	28.8100	29.0250	-0.871%	5,941	+1.602%
2024-01-15	29.1200	29.3200	29.1200	29.2800	+1.879%	714	+0.717%
2024-01-12	28.5800	28.7000	28.5800	28.7400	+0.860%	1,102	+2.610%
2024-01-11	28.8000	28.8000	28.4500	28.4950	+0.370%	3,171	+3.492%
2024-01-10	28.2800	28.5000	28.2800	28.3900	+2.343%	2,227	+3.875%
2024-01-09	27.7400	27.7700	27.7100	27.7400	+0.162%	7,609	+6.309%
2024-01-08	27.6500	27.6500	27.5400	27.6950	-0.252%	90	+6.481%
2024-01-05	27.5700	27.5700	27.5400	27.7650	+1.221%	4,004	+6.213%
2024-01-04	27.4000	27.4300	27.4000	27.4300	+0.661%	147	+7.510%
2024-01-03	27.2500	27.2500	27.2500	27.2500	+0.461%	445	+8.220%
2023-12-28	27.0400	27.1100	27.0400	27.1250	+0.166%	3,743	+8.719%
2023-12-27	27.2600	27.2600	26.9700	27.0800	+0.241%	14,331	+8.900%
2023-12-22	27.0500	27.0500	27.0500	27.0150	+0.446%	392	+9.162%
2023-12-21	26.8400	26.8400	26.8100	26.8950	-0.646%	230	+9.649%
2023-12-20	27.1000	27.1000	26.8800	27.0700	+0.819%	1,872	+8.940%
2023-12-19	27.1900	27.2300	26.8700	26.8500	+0.807%	6,677	+9.832%
2023-12-18	26.6000	26.6000	26.5900	26.6350	+0.301%	3,259	+10.719%
2023-12-15	26.7600	26.7600	26.7600	26.5550	-0.338%	3,469	+11.053%
2023-12-14	26.6200	26.6200	26.4500	26.6450	-1.788%	12,294	+10.677%
2023-12-13	27.0700	27.2500	27.0700	27.1300	-0.294%	6,035	+8.699%
2023-12-12	27.1800	27.2700	27.1500	27.2100	-0.965%	766	+8.379%
2023-12-11	27.4000	27.4000	27.4000	27.4750	+1.778%	46	+7.334%
2023-12-07	27.0700	27.1300	27.0700	26.9950	-2.334%	14	+9.242%
2023-12-06	27.5600	27.6000	27.5600	27.6400	+1.301%	1,153	+6.693%
2023-12-05	27.2800	27.2800	27.2400	27.2850	-0.037%	714	+8.081%
2023-12-04	27.4200	27.4200	27.3300	27.2950	-1.427%	1,004	+8.042%
2023-12-01	27.8200	27.8200	27.6600	27.6900	+0.308%	830	+6.501%
2023-11-30	27.6600	27.6600	27.5900	27.6050	+0.109%	69	+6.828%
2023-11-28	27.6600	27.6600	27.5800	27.5750	-0.666%	991	+6.945%
2023-11-27	27.8100	27.8100	27.8100	27.7600	-0.341%	77	+6.232%
2023-11-24	27.8700	27.9000	27.8600	27.8550	+0.415%	1,390	+5.870%
2023-11-23	27.8100	27.8100	27.6600	27.7400	+0.199%	916	+6.309%
2023-11-22	27.6500	27.6900	27.4600	27.6850	+1.392%	2,428	+6.520%
2023-11-21	27.3600	27.3600	27.2800	27.3050	-0.583%	611	+8.002%
2023-11-20	27.3600	27.4600	27.3600	27.4650	+0.292%	3,968	+7.373%
2023-11-16	27.3700	27.3700	27.3700	27.3850	-0.527%	344	+7.687%
2023-11-15	27.5800	27.5800	27.5500	27.5300	-0.524%	973	+7.120%
2023-11-14	27.2500	27.7200	27.2500	27.6750	+1.504%	657	+6.558%
2023-11-13	27.2200	27.2200	27.0600	27.2650	+0.832%	955	+8.161%
2023-11-10	27.1100	27.1100	26.9500	27.0400	-0.092%	1,502	+9.061%
2023-11-09	27.0200	27.0200	27.0200	27.0650	+1.786%	56	+8.960%
2023-11-08	26.4400	26.7600	26.4400	26.5900	-1.664%	1,009	+10.906%
2023-11-07	26.7700	26.9800	26.7700	27.0400	-0.423%	209	+9.061%
2023-11-06	27.2100	27.2100	27.2100	27.1550	-1.272%	3,832	+8.599%
2023-11-03	27.3000	27.5400	27.3000	27.5050	+1.833%	148	+7.217%
2023-11-02	26.9200	27.0300	26.8400	27.0100	+5.220%	63,051	+9.182%
2023-10-30	26.0000	26.0000	26.0000	25.6700	-1.041%	201	+14.881%
2023-10-27	26.1200	26.1200	26.1200	25.9400	+0.445%	13	+13.685%
2023-10-26	25.8500	25.8500	25.6300	25.8250	-1.262%	6,073	+14.192%
2023-10-25	26.2100	26.2100	26.0800	26.1550	+0.751%	1,621	+12.751%
2023-10-24	26.1000	26.1000	25.9900	25.9600	+0.077%	1,091	+13.598%
2023-10-23	25.8600	25.8600	25.8000	25.9400	-0.116%	209	+13.685%
2023-10-20	26.2800	26.2800	26.2000	25.9700	-0.840%	491	+13.554%
2023-10-19	26.1900	26.1900	26.1900	26.1900	-0.964%	136	+12.600%
2023-10-18	26.5200	26.5200	26.3700	26.4450	-0.825%	5,339	+11.514%
2023-10-17	26.5700	26.5800	26.5300	26.6650	+0.094%	737	+10.594%
2023-10-16	26.6100	26.6100	26.4100	26.6400	+0.623%	790	+10.698%
2023-10-13	26.7200	26.7200	26.6000	26.4750	-1.452%	3,378	+11.388%
2023-10-12	27.2300	27.2300	26.8900	26.8650	+0.561%	1,985	+9.771%
2023-10-10	26.7500	26.7500	26.6400	26.7150	+2.553%	577	+10.387%
2023-10-09	26.1000	26.1500	25.8900	26.0500	-0.249%	3,361	+13.205%
2023-10-06	26.1000	26.1100	26.0000	26.1150	+1.006%	616	+12.924%
2023-10-05	25.9000	25.9000	25.9000	25.8550	+1.771%	1,254	+14.059%
2023-10-04	25.4200	25.4200	25.3600	25.4050	-2.270%	2,519	+16.080%
2023-10-03	26.3000	26.3000	26.1900	25.9950	-2.786%	288	+13.445%
2023-10-02	26.9200	26.9300	26.7100	26.7400	-0.669%	3,045	+10.284%
2023-09-29	26.9400	27.0800	26.8800	26.9200	-1.265%	1,912	+9.547%
2023-09-28	27.1900	27.1900	27.1200	27.2650	-0.073%	597	+8.161%
2023-09-27	27.3400	27.3400	27.3400	27.2850	+0.664%	66	+8.081%
2023-09-26	27.3800	27.3800	27.1400	27.1050	-0.769%	1,430	+8.799%
2023-09-25	27.4400	27.4500	27.1900	27.3150	-0.619%	305	+7.963%
2023-09-22	27.5100	27.5100	27.4400	27.4850	+0.974%	6,145	+7.295%
2023-09-21	27.3000	27.3600	27.2500	27.2200	-2.051%	6,599	+8.339%
2023-09-20	27.5600	27.7500	27.5600	27.7900	-0.394%	1,624	+6.117%
2023-09-19	28.0600	28.0600	27.9700	27.9000	+1.491%	3,146	+5.699%
2023-09-18	27.5900	27.5900	27.5500	27.4900	-0.381%	2,779	+7.275%
2023-09-15	27.7200	27.7200	27.6600	27.5950	+0.073%	2,502	+6.867%
2023-09-14	27.7500	27.7500	27.7500	27.5750	+1.528%	892	+6.945%
2023-09-13	27.0800	27.2100	26.9700	27.1600	+0.611%	2,793	+8.579%
2023-09-12	27.2500	27.2500	26.8200	26.9950	+0.503%	8,583	+9.242%
2023-09-11	26.7800	26.9300	26.7500	26.8600	+0.243%	8,463	+9.792%
2023-09-08	26.9500	26.9500	26.6700	26.7950	-0.483%	3,914	+10.058%
2023-09-07	26.9900	26.9900	26.9300	26.9250	-0.185%	2,405	+9.526%
2023-09-06	27.1500	27.1500	27.0100	26.9750	+0.149%	2,943	+9.323%
2023-09-05	26.9500	26.9500	26.9400	26.9350	+0.466%	4,028	+9.486%
2023-09-04	26.8300	26.9800	26.8300	26.8100	+1.361%	400	+9.996%
2023-09-01	26.4000	26.5100	26.3900	26.4500	+1.089%	1,632	+11.493%
2023-08-31	26.2200	26.2300	26.2200	26.1650	+0.887%	181	+12.708%
2023-08-30	25.9900	25.9900	25.9900	25.9350	+0.096%	107	+13.707%
2023-08-29	25.8900	25.8900	25.8900	25.9100	+1.528%	77	+13.817%
2023-08-25	25.4800	25.4800	25.4800	25.5200	+0.137%	129	+15.556%
2023-08-23	25.7300	25.7300	25.5200	25.4850	+0.354%	1,250	+15.715%
2023-08-22	25.5500	25.5500	25.4500	25.3950	+0.934%	1,247	+16.125%
2023-08-21	25.1800	25.1800	25.1200	25.1600	+0.439%	4,598	+17.210%
2023-08-18	25.0400	25.0400	24.9450	25.0500	-0.615%	1,472	+17.725%
2023-08-17	25.2800	25.3400	25.2500	25.2050	-0.982%	1,750	+17.001%
2023-08-15	25.5800	25.5800	25.5000	25.4550	-0.857%	357	+15.852%
2023-08-14	25.6200	25.6200	25.6000	25.6750	-0.581%	141	+14.859%
2023-08-11	25.8700	25.8700	25.8700	25.8250	+1.314%	15	+14.192%
2023-08-09	25.6100	25.6100	25.6100	25.4900	+0.020%	9	+15.692%
2023-08-08	25.5300	25.5300	25.5300	25.4850	0.000%	573	+15.715%
2023-08-04	25.4100	25.5200	25.4000	25.4850	+1.473%	528	+15.715%
2023-08-03	25.1000	25.1400	25.0000	25.1150	-1.239%	1,855	+17.420%
2023-08-02	25.5000	25.6600	25.5000	25.4300	-1.758%	691	+15.965%
2023-08-01	26.0600	26.0600	25.9200	25.8850	-0.652%	446	+13.927%
2023-07-31	26.0100	26.0600	26.0100	26.0550	+0.774%	2,400	+13.184%
2023-07-28	25.4900	25.9100	25.2900	25.8550	+0.957%	4,712	+14.059%
2023-07-27	25.5400	25.5400	25.4900	25.6100	+1.325%	2,000	+15.150%
2023-07-25	25.3100	25.3300	25.2700	25.2750	-0.099%	6,649	+16.677%
2023-07-24	25.2000	25.2600	25.1500	25.3000	-0.059%	1,751	+16.561%
2023-07-21	25.2800	25.2800	25.2800	25.3150	+0.816%	417	+16.492%
2023-07-20	25.0600	25.0600	25.0600	25.1100	-0.476%	1,090	+17.443%
2023-07-19	25.2400	25.3100	25.2400	25.2300	+0.789%	155	+16.885%
2023-07-18	25.0100	25.0100	25.0100	25.0325	+1.645%	245	+17.807%
2023-07-17	24.6700	24.6700	24.5250	24.6275	-0.041%	2,543	+19.744%
2023-07-14	24.4950	24.6300	24.4950	24.6375	-0.585%	203	+19.696%
2023-07-13	24.6400	24.8400	24.6300	24.7825	+0.558%	18,342	+18.995%
2023-07-12	24.5500	24.5500	24.4200	24.6450	-0.122%	717	+19.659%
2023-07-11	24.6150	24.6300	24.6150	24.6750	-0.564%	5,928	+19.514%
2023-07-10	24.9350	24.9350	24.7900	24.8150	-0.461%	1,787	+18.839%
2023-07-07	25.2300	25.2300	24.8800	24.9300	+0.030%	3,470	+18.291%
2023-07-06	25.3100	25.3100	24.9950	24.9225	-3.157%	1,702	+18.327%
2023-07-05	25.6800	25.6800	25.6800	25.7350	+0.117%	123	+14.591%
2023-07-04	25.8300	25.9100	25.7500	25.7050	-0.580%	1,574	+14.725%
2023-07-03	25.9700	25.9700	25.8400	25.8550	+0.584%	6,147	+14.059%
2023-06-30	25.5400	25.5400	25.5400	25.7050	+0.843%	3,459	+14.725%
2023-06-29	25.5300	25.5300	25.5300	25.4900	-0.215%	124	+15.692%
2023-06-28	25.6200	25.6200	25.5100	25.5450	+1.369%	2,094	+15.443%
2023-06-27	25.1000	25.2300	25.0100	25.2000	+0.679%	7,304	+17.024%
2023-06-26	24.9900	25.0800	24.9900	25.0300	-0.070%	7,856	+17.819%
2023-06-23	25.0600	25.1400	25.0000	25.0475	-2.196%	3,127	+17.736%
2023-06-22	25.5800	25.5800	25.5000	25.6100	+0.294%	125	+15.150%
2023-06-21	25.5600	25.5700	25.5600	25.5350	+1.672%	1,075	+15.489%
2023-06-20	25.2500	25.2500	25.2400	25.1150	-1.005%	647	+17.420%
2023-06-19	25.5500	25.5500	25.3700	25.3700	-0.937%	6,779	+16.240%
2023-06-16	25.6100	25.6200	25.6100	25.6100	+0.886%	317	+15.150%
2023-06-15	25.5800	25.5800	25.2100	25.3850	+0.197%	7,789	+16.171%
2023-06-14	25.5100	25.5100	25.3800	25.3350	+0.416%	1,551	+16.400%
2023-06-13	24.8350	25.2100	24.8350	25.2300	+2.613%	5,149	+16.885%
2023-06-12	24.5300	24.5900	24.5300	24.5875	+0.460%	3,945	+19.939%
2023-06-09	24.4400	24.5350	24.4400	24.4750	+1.725%	5,542	+20.490%
2023-06-08	24.0950	24.0950	24.0950	24.0600	-0.311%	73	+22.569%
2023-06-07	24.1600	24.4600	24.0800	24.1350	-1.379%	53,816	+22.188%
2023-06-06	24.4050	24.4750	24.3250	24.4725	+1.799%	673	+20.503%
2023-06-05	24.1200	24.2250	24.0400	24.0400	+0.167%	11,417	+22.671%
2023-06-02	23.7950	24.0300	23.7950	24.0000	+2.916%	4,208	+22.875%
2023-06-01	23.3900	23.3900	23.3900	23.3200	+1.734%	500	+26.458%
2023-05-31	23.0200	23.1550	23.0000	22.9225	-1.873%	5,450	+28.651%
2023-05-30	23.5650	23.5800	23.3450	23.3600	-0.701%	6,875	+26.241%
2023-05-26	23.4800	23.5250	23.2350	23.5250	+0.847%	6,045	+25.356%
2023-05-25	23.3850	23.3850	23.3550	23.3275	+0.789%	187	+26.417%
2023-05-24	23.2550	23.2550	23.1400	23.1450	-0.334%	1,650	+27.414%
2023-05-23	23.2400	23.2550	23.1400	23.2225	-0.907%	1,129	+26.989%
2023-05-22	23.4150	23.4250	23.3650	23.4350	+1.297%	1,857	+25.837%
2023-05-19	23.2250	23.2750	23.1350	23.1350	-0.345%	8,924	+27.469%
2023-05-18	23.2150	23.3000	23.2150	23.2150	+0.760%	2,677	+27.030%
2023-05-17	22.9050	23.0650	22.9050	23.0400	+0.710%	381	+27.995%
2023-05-16	22.8400	22.8400	22.8250	22.8775	+0.329%	2,187	+28.904%
2023-05-15	22.8050	22.8350	22.7100	22.8025	+1.097%	794	+29.328%
2023-05-12	22.5500	22.6300	22.5500	22.5550	+0.962%	329	+30.747%
2023-05-11	22.4600	22.4900	22.4200	22.3400	-0.101%	869	+32.005%
2023-05-10	22.6900	22.6900	22.3600	22.3625	-0.864%	1,923	+31.873%
2023-05-09	22.6000	22.6000	22.5050	22.5575	+1.519%	8,055	+30.733%
2023-05-05	22.0950	22.1000	22.0100	22.2200	+1.380%	11,065	+32.718%
2023-05-04	22.0600	22.0600	22.0000	21.9175	-0.567%	581	+34.550%
2023-05-03	22.0800	22.0800	22.0800	22.0425	+0.250%	2,490	+33.787%
2023-05-02	22.2500	22.2550	22.0650	21.9875	-0.689%	10,908	+34.122%
2023-04-28	22.0650	22.2250	22.0600	22.1400	+1.852%	1,205	+33.198%
2023-04-26	21.6650	21.6650	21.6650	21.7375	-0.923%	667	+35.664%
2023-04-25	21.8750	21.9750	21.8750	21.9400	-0.341%	1,854	+34.412%
2023-04-24	22.0350	22.0350	21.9150	22.0150	+0.034%	2,007	+33.954%
2023-04-21	21.9600	21.9600	21.9600	22.0075	+0.331%	553	+34.000%
2023-04-20	21.9400	21.9450	21.9400	21.9350	+0.023%	1,240	+34.443%
2023-04-19	21.9450	21.9450	21.9450	21.9300	+0.091%	35	+34.473%
2023-04-17	21.8400	21.9000	21.8400	21.9100	+0.585%	1,305	+34.596%
2023-04-14	21.8100	21.8100	21.8100	21.7825	+0.415%	25	+35.384%
2023-04-13	21.6150	21.6150	21.6100	21.6925	+0.127%	802	+35.946%
2023-04-12	21.6650	21.6650	21.6650	21.6650	+0.685%	1,715	+36.118%
2023-04-11	21.5150	21.6000	21.5150	21.5175	+2.160%	2,950	+37.051%
2023-04-06	21.0850	21.1700	21.0700	21.0625	-2.274%	22,546	+40.012%
2023-04-03	21.9050	21.9050	21.9050	21.5525	-0.347%	2,950	+36.829%
2023-03-31	21.5100	21.5500	21.5100	21.6275	+4.041%	1,457	+36.354%
2023-03-27	20.8150	20.8150	20.8150	20.7875	+1.353%	709	+41.864%
2023-03-24	20.4050	20.4600	20.4050	20.5100	-1.002%	14,432	+43.784%
2023-03-23	20.8350	20.8500	20.8350	20.7175	+1.086%	4,811	+42.343%
2023-03-20	20.4950	20.4950	20.4950	20.4950	+0.799%	3,928	+43.889%
2023-03-17	20.7300	20.7300	20.3300	20.3325	-0.986%	641	+45.039%
2023-03-16	20.5300	20.5300	20.5300	20.5350	+0.761%	1,400	+43.608%
2023-03-15	20.4500	20.4500	20.3800	20.3800	-2.160%	13,954	+44.701%
2023-03-14	20.6650	20.7600	20.6300	20.8300	-5.789%	1,657	+41.575%
2023-03-09	22.2100	22.2100	22.2100	22.1100	+0.249%	4	+33.379%
2023-03-08	21.9800	21.9800	21.9800	22.0550	+0.616%	456	+33.711%
2023-03-07	21.9950	21.9950	21.9750	21.9200	+0.297%	369	+34.535%
2023-03-06	21.8500	21.8500	21.8500	21.8550	+0.402%	5	+34.935%
2023-03-03	21.5600	21.5600	21.5600	21.7675	+1.741%	1,258	+35.477%
2023-03-02	21.4250	21.4250	21.3650	21.3950	+0.305%	373	+37.836%
2023-03-01	21.4000	21.4000	21.4000	21.3300	+0.365%	5	+38.256%
2023-02-28	21.2200	21.3200	21.2200	21.2525	-0.527%	636	+38.760%
2023-02-27	21.3850	21.4400	21.3700	21.3650	+0.957%	3,253	+38.029%
2023-02-24	21.2150	21.2150	21.2150	21.1625	+0.166%	1,000	+39.350%
2023-02-22	21.1900	21.1900	21.1900	21.1275	-0.635%	1,592	+39.581%
2023-02-21	21.2900	21.3400	21.2900	21.2625	+0.938%	760	+38.695%
2023-02-14	21.1250	21.1250	21.1250	21.0650	-0.249%	4,501	+39.995%
2023-02-13	21.0050	21.0050	21.0050	21.1175	+0.956%	101	+39.647%
2023-02-10	20.8300	20.8300	20.8300	20.9175	+0.300%	600	+40.982%
2023-02-09	20.8000	20.8200	20.8000	20.8550	+0.749%	7,760	+41.405%
2023-02-08	20.7050	20.7100	20.7050	20.7000	+0.048%	1,423	+42.464%
2023-02-07	20.7250	20.7250	20.7250	20.6900	-0.385%	1	+42.533%
2023-02-06	20.6800	20.6800	20.6800	20.7700	+1.255%	15	+41.984%
2023-02-02	20.5950	20.5950	20.5950	20.5125	-0.570%	1,665	+43.766%
2023-02-01	20.7050	20.7050	20.6700	20.6300	-0.169%	2,527	+42.947%
2023-01-31	20.7300	20.7300	20.7300	20.6650	-0.709%	53	+42.705%
2023-01-30	20.7800	20.8000	20.7800	20.8125	+0.471%	3,304	+41.694%
2023-01-26	20.7450	20.7450	20.7350	20.7150	+0.303%	3,006	+42.361%
2023-01-25	20.6750	20.6950	20.6750	20.6525	+0.732%	3,657	+42.791%
2023-01-23	20.3250	20.3350	20.3200	20.5025	+0.688%	5,418	+43.836%
2023-01-20	20.2950	20.3650	20.2950	20.3625	+2.221%	2,608	+44.825%
2023-01-19	20.0300	20.0300	20.0300	19.9200	+0.771%	1,155	+48.042%
2023-01-16	19.7700	19.7700	19.7700	19.7675	+0.228%	1,275	+49.184%
2023-01-13	20.0600	20.0600	20.0600	19.7225	-0.517%	4,746	+49.525%
2023-01-12	20.0100	20.0100	19.6600	19.8250	+0.050%	7,396	+48.752%
2023-01-11	19.8450	19.8450	19.8450	19.8150	+1.045%	600	+48.827%
2023-01-10	19.6250	19.6300	19.6250	19.6100	-0.960%	1,501	+50.382%
2023-01-09	19.7250	19.7250	19.6650	19.8000	+2.339%	1,138	+48.939%
2023-01-05	19.3700	19.3800	19.3700	19.3475	-2.038%	2,322	+52.423%
2023-01-03	19.9400	19.9400	19.9400	19.7500	-1.631%	25	+49.316%
2022-12-28	20.2200	20.2200	20.2200	20.0775	+0.702%	1,050	+46.881%
2022-12-21	19.9550	19.9550	19.9550	19.9375	+0.555%	1,857	+47.912%
2022-12-20	19.8900	19.9450	19.8700	19.8275	-2.171%	808	+48.733%
2022-12-19	20.1800	20.3350	20.1800	20.2675	+0.334%	1,510	+45.504%
2022-12-16	20.4100	20.4100	20.1450	20.2000	-0.968%	4,760	+45.990%
2022-12-15	20.5550	20.5550	20.5050	20.3975	-0.232%	208	+44.577%
2022-12-12	20.2500	20.2500	20.2500	20.4450	0.000%	1,000	+44.241%
2022-12-09	20.3550	20.3550	20.3500	20.4450	+0.764%	797	+44.241%
2022-12-08	20.3300	20.3300	20.3300	20.2900	+0.495%	1,232	+45.343%
2022-12-07	20.2000	20.3000	20.2000	20.1900	+0.012%	16,001	+46.062%
2022-12-05	20.0850	20.1550	20.0750	20.1875	-0.259%	169	+46.080%
2022-12-02	20.2300	20.2300	20.0650	20.2400	-1.938%	9,575	+45.702%

.dark-mode .vJr3X8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vJr3X8{ color: #333333; background-color: white; border: 2px solid #333333; }DXJWT JAPAN EQUITY UCITS ETF USD HEDGEDstock LSE

DXJ
WT JAPAN EQUITY UCITS ETF USD HEDGED
stock LSE