WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
129.82
+0.03 (0.02%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 129.85 | 130.17 | 129.57 | 129.82 | 129.82 | 0.02% | 184,844 |
| Sep 25, 2025 | 129.28 | 129.89 | 129.05 | 129.79 | 129.79 | -0.05% | 294,726 |
| Sep 24, 2025 | 130.10 | 130.32 | 129.69 | 129.86 | 129.72 | 0.29% | 299,143 |
| Sep 23, 2025 | 129.76 | 130.18 | 129.38 | 129.48 | 129.34 | -0.17% | 245,390 |
| Sep 22, 2025 | 129.37 | 129.88 | 129.35 | 129.70 | 129.56 | 0.50% | 118,102 |
| Sep 19, 2025 | 129.25 | 129.33 | 128.83 | 129.05 | 128.91 | -0.72% | 224,840 |
| Sep 18, 2025 | 129.56 | 130.17 | 129.46 | 129.99 | 129.85 | 1.07% | 229,250 |
| Sep 17, 2025 | 128.37 | 128.90 | 128.16 | 128.61 | 128.47 | -0.26% | 182,001 |
| Sep 16, 2025 | 129.00 | 129.24 | 128.56 | 128.95 | 128.81 | -0.39% | 390,131 |
| Sep 15, 2025 | 128.66 | 129.46 | 128.62 | 129.46 | 129.32 | 0.62% | 259,581 |
| Sep 12, 2025 | 128.82 | 128.90 | 128.53 | 128.66 | 128.52 | -0.55% | 141,196 |
| Sep 11, 2025 | 128.90 | 129.68 | 128.78 | 129.37 | 129.23 | 0.83% | 411,666 |
| Sep 10, 2025 | 128.51 | 128.93 | 127.98 | 128.31 | 128.17 | -0.10% | 135,167 |
| Sep 9, 2025 | 127.46 | 128.51 | 127.44 | 128.44 | 128.30 | -1.09% | 474,117 |
| Sep 8, 2025 | 129.31 | 129.97 | 129.02 | 129.86 | 129.72 | 2.08% | 663,966 |
| Sep 5, 2025 | 127.65 | 128.13 | 126.46 | 127.21 | 127.07 | 0.25% | 666,655 |
| Sep 4, 2025 | 126.02 | 126.94 | 125.92 | 126.89 | 126.75 | 1.23% | 161,932 |
| Sep 3, 2025 | 125.51 | 125.72 | 124.90 | 125.35 | 125.22 | -0.36% | 190,048 |
| Sep 2, 2025 | 125.03 | 125.89 | 124.53 | 125.80 | 125.66 | 1.10% | 216,666 |
| Aug 29, 2025 | 124.88 | 124.88 | 124.14 | 124.43 | 124.30 | -0.97% | 275,177 |
| Aug 28, 2025 | 125.95 | 126.05 | 125.58 | 125.65 | 125.52 | 0.48% | 419,683 |
| Aug 27, 2025 | 124.76 | 125.17 | 124.60 | 125.05 | 124.92 | -0.36% | 161,906 |
| Aug 26, 2025 | 125.08 | 125.58 | 125.01 | 125.50 | 125.37 | -0.28% | 158,579 |
| Aug 25, 2025 | 126.13 | 126.33 | 125.77 | 125.85 | 125.71 | -0.44% | 178,165 |
| Aug 22, 2025 | 126.13 | 126.88 | 126.08 | 126.41 | 126.27 | 0.68% | 297,883 |
| Aug 21, 2025 | 125.22 | 125.75 | 125.16 | 125.55 | 125.42 | -0.19% | 158,644 |
| Aug 20, 2025 | 125.99 | 125.99 | 125.20 | 125.79 | 125.65 | -0.37% | 167,548 |
| Aug 19, 2025 | 126.63 | 126.73 | 126.07 | 126.26 | 126.12 | -0.17% | 167,828 |
| Aug 18, 2025 | 126.35 | 126.68 | 126.15 | 126.47 | 126.33 | 0.48% | 321,483 |
| Aug 15, 2025 | 125.85 | 125.98 | 125.42 | 125.86 | 125.72 | 1.20% | 856,376 |
| Aug 14, 2025 | 123.88 | 124.44 | 123.84 | 124.37 | 124.24 | -0.38% | 180,415 |
| Aug 13, 2025 | 124.69 | 124.84 | 124.39 | 124.84 | 124.71 | -0.30% | 1,434,910 |
| Aug 12, 2025 | 124.74 | 125.33 | 124.26 | 125.21 | 125.08 | 1.33% | 528,875 |
| Aug 11, 2025 | 123.66 | 123.85 | 123.44 | 123.57 | 123.44 | 0.07% | 193,244 |
| Aug 8, 2025 | 123.07 | 123.70 | 122.89 | 123.48 | 123.35 | 1.94% | 211,740 |
| Aug 7, 2025 | 121.71 | 121.96 | 121.00 | 121.13 | 121.00 | 0.36% | 196,293 |
| Aug 6, 2025 | 120.30 | 120.83 | 120.19 | 120.69 | 120.56 | 1.22% | 299,349 |
| Aug 5, 2025 | 119.26 | 119.59 | 118.73 | 119.23 | 119.10 | 0.25% | 152,959 |
| Aug 4, 2025 | 118.46 | 118.99 | 118.32 | 118.93 | 118.80 | 1.18% | 425,331 |
| Aug 1, 2025 | 118.14 | 118.41 | 116.71 | 117.54 | 117.41 | -1.52% | 367,601 |
| Jul 31, 2025 | 119.77 | 119.78 | 118.78 | 119.36 | 119.23 | 0.44% | 322,950 |
| Jul 30, 2025 | 119.07 | 119.28 | 118.45 | 118.84 | 118.71 | 0.75% | 294,589 |
| Jul 29, 2025 | 118.61 | 118.70 | 117.89 | 117.96 | 117.83 | -0.73% | 159,180 |
| Jul 28, 2025 | 119.03 | 119.05 | 118.29 | 118.83 | 118.70 | -0.94% | 193,963 |
| Jul 25, 2025 | 119.71 | 119.98 | 119.51 | 119.96 | 119.83 | -0.75% | 217,259 |
| Jul 24, 2025 | 120.79 | 121.11 | 120.60 | 120.87 | 120.74 | 0.42% | 834,007 |
| Jul 23, 2025 | 120.02 | 120.76 | 119.98 | 120.37 | 120.24 | 4.71% | 1,289,262 |
| Jul 22, 2025 | 114.88 | 114.99 | 114.52 | 114.96 | 114.84 | 0.17% | 292,241 |
| Jul 21, 2025 | 114.64 | 115.17 | 114.10 | 114.76 | 114.64 | 0.15% | 283,877 |
| Jul 18, 2025 | 114.69 | 115.11 | 114.32 | 114.59 | 114.47 | -0.63% | 602,516 |