Skip to main content
logo
WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
153.40
-0.03 (-0.02%)
At close: Jan 13, 2026, 4:00 PM EST
154.66
+1.26 (0.82%)
Pre-market: Jan 14, 2026, 8:32 AM EST

DXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 2026153.35153.63152.77153.40153.40-0.02%907,436
Jan 12, 2026153.00153.46152.82153.43153.430.79%556,895
Jan 9, 2026151.34152.93151.31152.23152.232.64%810,463
Jan 8, 2026147.58148.40147.55148.31148.310.47%516,107
Jan 7, 2026147.69147.85147.40147.62147.620.15%299,765
Jan 6, 2026147.26147.71147.26147.40147.40-0.11%1,508,274
Jan 5, 2026146.40147.56146.27147.56147.561.77%1,717,182
Jan 2, 2026145.39145.56144.27144.99144.990.58%349,952
Dec 31, 2025144.24144.58143.64144.16144.16-0.07%173,553
Dec 30, 2025144.68145.00143.91144.26144.260.25%241,744
Dec 29, 2025143.91144.18143.66143.90143.900.19%218,366
Dec 26, 2025143.45143.72143.09143.63143.63-0.10%171,440
Dec 24, 2025143.51143.95143.36143.78143.40-0.57%78,203
Dec 23, 2025144.80145.22144.40144.61144.220.36%206,167
Dec 22, 2025143.62144.18143.31144.09143.70-0.34%370,268
Dec 19, 2025143.88144.85143.87144.58144.192.13%366,099
Dec 18, 2025142.47142.47141.30141.56141.18-324,457
Dec 17, 2025142.16142.58141.33141.56141.18-0.50%330,001
Dec 16, 2025142.72142.88142.02142.27141.89-1.72%632,248
Dec 15, 2025144.84145.00144.16144.76144.371.08%374,273
Dec 12, 2025143.60143.96142.59143.21142.830.15%518,575
Dec 11, 2025142.08143.12142.02143.00142.620.25%352,645
Dec 10, 2025141.97142.83141.68142.64142.260.39%491,382
Dec 9, 2025141.93142.62141.90142.08141.700.92%570,388
Dec 8, 2025140.92141.06140.47140.79140.410.01%384,833
Dec 5, 2025140.46140.81140.31140.77140.390.19%407,763
Dec 4, 2025140.91141.36140.10140.51140.131.04%1,320,777
Dec 3, 2025138.61139.18138.47139.06138.69-0.34%333,728
Dec 2, 2025140.07140.19139.23139.53139.160.07%351,047
Dec 1, 2025138.86139.81138.75139.43139.06-0.68%1,077,493
Nov 28, 2025139.93140.54139.93140.38140.00-0.14%558,645
Nov 26, 2025139.67140.79139.67140.58140.201.67%309,319
Nov 25, 2025137.28138.40136.86138.27137.900.25%579,642
Nov 24, 2025137.15138.06136.79137.92137.550.79%302,956
Nov 21, 2025136.40137.27135.64136.84136.471.42%914,139
Nov 20, 2025136.93137.58134.80134.93134.57-0.74%758,741
Nov 19, 2025135.66136.57135.41135.94135.580.48%424,694
Nov 18, 2025134.90135.81134.33135.29134.93-1.56%523,776
Nov 17, 2025137.96138.99137.02137.44137.07-1.21%423,815
Nov 14, 2025138.16139.50137.80139.12138.751.35%498,540
Nov 13, 2025138.48138.62137.14137.27136.90-1.10%318,940
Nov 12, 2025138.75139.59138.44138.79138.421.27%560,723
Nov 11, 2025136.29137.19136.08137.05136.680.07%217,206
Nov 10, 2025136.43137.04136.06136.96136.590.77%392,433
Nov 7, 2025134.93135.97134.26135.91135.550.72%398,394
Nov 6, 2025135.66135.92134.44134.94134.58-0.31%390,193
Nov 5, 2025134.48135.80134.48135.36135.000.39%687,186
Nov 4, 2025134.81135.31134.67134.84134.48-0.56%633,486
Nov 3, 2025135.62135.65134.86135.60135.240.19%214,433
Oct 31, 2025135.68136.60134.87135.34134.98-0.15%846,293