Skip to main content
logo
WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
139.06
-0.47 (-0.34%)
At close: Dec 3, 2025, 4:00 PM EST
140.80
+1.74 (1.25%)
Pre-market: Dec 4, 2025, 7:08 AM EST

DXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025138.61139.18138.47139.06139.06-0.34%333,723
Dec 2, 2025140.07140.19139.23139.53139.530.07%351,007
Dec 1, 2025138.86139.81138.75139.43139.43-0.68%1,077,493
Nov 28, 2025139.93140.54139.93140.38140.38-0.14%558,617
Nov 26, 2025139.67140.79139.67140.58140.581.67%309,261
Nov 25, 2025137.28138.40136.86138.27138.270.25%579,634
Nov 24, 2025137.15138.06136.79137.92137.920.79%302,730
Nov 21, 2025136.40137.27135.64136.84136.841.42%914,069
Nov 20, 2025136.93137.58134.80134.93134.93-0.74%758,463
Nov 19, 2025135.66136.57135.41135.94135.940.48%424,694
Nov 18, 2025134.90135.81134.33135.29135.29-1.56%523,776
Nov 17, 2025137.96138.99137.02137.44137.44-1.21%423,815
Nov 14, 2025138.16139.50137.80139.12139.121.35%498,540
Nov 13, 2025138.48138.62137.14137.27137.27-1.10%318,940
Nov 12, 2025138.75139.59138.44138.79138.791.27%560,723
Nov 11, 2025136.29137.19136.08137.05137.050.07%217,206
Nov 10, 2025136.43137.04136.06136.96136.960.77%392,433
Nov 7, 2025134.93135.97134.26135.91135.910.72%398,394
Nov 6, 2025135.66135.92134.44134.94134.94-0.31%390,193
Nov 5, 2025134.48135.80134.48135.36135.360.39%687,186
Nov 4, 2025134.81135.31134.67134.84134.84-0.56%633,486
Nov 3, 2025135.62135.65134.86135.60135.600.19%214,433
Oct 31, 2025135.68136.60134.87135.34135.34-0.15%846,293
Oct 30, 2025135.49136.13135.26135.55135.551.16%355,416
Oct 29, 2025133.51134.41133.20133.99133.99-0.66%1,479,566
Oct 28, 2025134.94135.18134.36134.88134.88-0.70%281,918
Oct 27, 2025135.91136.44135.72135.83135.831.23%393,305
Oct 24, 2025134.25134.52134.14134.18134.180.37%445,376
Oct 23, 2025133.17134.09133.17133.69133.690.41%725,596
Oct 22, 2025133.38133.46132.00133.15133.150.20%523,876
Oct 21, 2025133.02133.39132.51132.88132.88-0.31%799,415
Oct 20, 2025132.84133.40132.79133.29133.291.64%284,736
Oct 17, 2025130.68131.27130.45131.14131.140.68%201,167
Oct 16, 2025131.26131.31129.84130.26130.26-0.58%370,837
Oct 15, 2025131.26131.67130.44131.02131.020.99%565,785
Oct 14, 2025128.66130.32128.49129.74129.740.60%436,060
Oct 13, 2025128.43129.09128.06128.97128.971.40%715,555
Oct 10, 2025129.92130.21126.81127.19127.19-4.33%1,327,933
Oct 9, 2025133.40133.63132.77132.95132.95-0.28%1,587,977
Oct 8, 2025133.29133.44133.09133.32133.320.39%447,510
Oct 7, 2025132.73133.21132.35132.80132.80-0.28%1,343,691
Oct 6, 2025132.69133.56132.51133.17133.172.75%368,309
Oct 3, 2025129.14129.90129.08129.61129.611.92%158,441
Oct 2, 2025127.37127.51126.80127.17127.170.20%292,054
Oct 1, 2025127.27127.55126.76126.92126.92-0.87%1,166,656
Sep 30, 2025127.85128.08127.44128.03128.03-0.74%282,768
Sep 29, 2025129.05129.18128.75128.98128.98-0.65%243,303
Sep 26, 2025129.85130.17129.57129.82129.820.02%184,844
Sep 25, 2025129.28129.89129.05129.79129.79-0.05%294,726
Sep 24, 2025130.10130.32129.69129.86129.720.29%299,143