WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
125.35
-0.45 (-0.36%)
Sep 3, 2025, 4:00 PM - Market closed
DXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 125.51 | 125.72 | 124.90 | 125.35 | 125.35 | -0.36% | 190,048 |
| Sep 2, 2025 | 125.03 | 125.89 | 124.53 | 125.80 | 125.80 | 1.10% | 216,666 |
| Aug 29, 2025 | 124.88 | 124.88 | 124.14 | 124.43 | 124.43 | -0.97% | 275,177 |
| Aug 28, 2025 | 125.95 | 126.05 | 125.58 | 125.65 | 125.65 | 0.48% | 419,683 |
| Aug 27, 2025 | 124.76 | 125.17 | 124.60 | 125.05 | 125.05 | -0.36% | 161,906 |
| Aug 26, 2025 | 125.08 | 125.58 | 125.01 | 125.50 | 125.50 | -0.28% | 158,579 |
| Aug 25, 2025 | 126.13 | 126.33 | 125.77 | 125.85 | 125.85 | -0.44% | 178,165 |
| Aug 22, 2025 | 126.13 | 126.88 | 126.08 | 126.41 | 126.41 | 0.68% | 297,883 |
| Aug 21, 2025 | 125.22 | 125.75 | 125.16 | 125.55 | 125.55 | -0.19% | 158,644 |
| Aug 20, 2025 | 125.99 | 125.99 | 125.20 | 125.79 | 125.79 | -0.37% | 167,548 |
| Aug 19, 2025 | 126.63 | 126.73 | 126.07 | 126.26 | 126.26 | -0.17% | 167,828 |
| Aug 18, 2025 | 126.35 | 126.68 | 126.15 | 126.47 | 126.47 | 0.48% | 321,483 |
| Aug 15, 2025 | 125.85 | 125.98 | 125.42 | 125.86 | 125.86 | 1.20% | 856,376 |
| Aug 14, 2025 | 123.88 | 124.44 | 123.84 | 124.37 | 124.37 | -0.38% | 180,415 |
| Aug 13, 2025 | 124.69 | 124.84 | 124.39 | 124.84 | 124.84 | -0.30% | 1,434,910 |
| Aug 12, 2025 | 124.74 | 125.33 | 124.26 | 125.21 | 125.21 | 1.33% | 528,875 |
| Aug 11, 2025 | 123.66 | 123.85 | 123.44 | 123.57 | 123.57 | 0.07% | 193,244 |
| Aug 8, 2025 | 123.07 | 123.70 | 122.89 | 123.48 | 123.48 | 1.94% | 211,740 |
| Aug 7, 2025 | 121.71 | 121.96 | 121.00 | 121.13 | 121.13 | 0.36% | 196,293 |
| Aug 6, 2025 | 120.30 | 120.83 | 120.19 | 120.69 | 120.69 | 1.22% | 299,349 |
| Aug 5, 2025 | 119.26 | 119.59 | 118.73 | 119.23 | 119.23 | 0.25% | 152,959 |
| Aug 4, 2025 | 118.46 | 118.99 | 118.32 | 118.93 | 118.93 | 1.18% | 425,331 |
| Aug 1, 2025 | 118.14 | 118.41 | 116.71 | 117.54 | 117.54 | -1.52% | 367,601 |
| Jul 31, 2025 | 119.77 | 119.78 | 118.78 | 119.36 | 119.36 | 0.44% | 322,950 |
| Jul 30, 2025 | 119.07 | 119.28 | 118.45 | 118.84 | 118.84 | 0.75% | 294,589 |
| Jul 29, 2025 | 118.61 | 118.70 | 117.89 | 117.96 | 117.96 | -0.73% | 159,180 |
| Jul 28, 2025 | 119.03 | 119.05 | 118.29 | 118.83 | 118.83 | -0.94% | 193,963 |
| Jul 25, 2025 | 119.71 | 119.98 | 119.51 | 119.96 | 119.96 | -0.75% | 217,259 |
| Jul 24, 2025 | 120.79 | 121.11 | 120.60 | 120.87 | 120.87 | 0.42% | 834,007 |
| Jul 23, 2025 | 120.02 | 120.76 | 119.98 | 120.37 | 120.37 | 4.71% | 1,289,262 |
| Jul 22, 2025 | 114.88 | 114.99 | 114.52 | 114.96 | 114.96 | 0.17% | 292,241 |
| Jul 21, 2025 | 114.64 | 115.17 | 114.10 | 114.76 | 114.76 | 0.15% | 283,877 |
| Jul 18, 2025 | 114.69 | 115.11 | 114.32 | 114.59 | 114.59 | -0.63% | 602,516 |
| Jul 17, 2025 | 114.86 | 115.63 | 114.66 | 115.32 | 115.32 | 0.98% | 274,449 |
| Jul 16, 2025 | 114.47 | 114.68 | 112.98 | 114.20 | 114.20 | -0.33% | 373,252 |
| Jul 15, 2025 | 114.98 | 114.99 | 114.48 | 114.58 | 114.58 | -0.21% | 246,416 |
| Jul 14, 2025 | 114.34 | 114.88 | 114.24 | 114.82 | 114.82 | 0.50% | 335,534 |
| Jul 11, 2025 | 114.10 | 114.37 | 113.91 | 114.25 | 114.25 | 0.16% | 187,381 |
| Jul 10, 2025 | 113.80 | 114.09 | 113.68 | 114.07 | 114.07 | -0.24% | 85,589 |
| Jul 9, 2025 | 114.27 | 114.35 | 113.85 | 114.35 | 114.35 | 0.28% | 139,936 |
| Jul 8, 2025 | 113.96 | 114.30 | 113.80 | 114.03 | 114.03 | 0.97% | 400,534 |
| Jul 7, 2025 | 113.74 | 114.11 | 112.69 | 112.94 | 112.94 | -1.89% | 1,049,134 |
| Jul 3, 2025 | 114.75 | 115.26 | 114.60 | 115.12 | 115.12 | 1.53% | 344,319 |
| Jul 2, 2025 | 113.48 | 113.69 | 113.16 | 113.38 | 113.38 | -0.09% | 222,583 |
| Jul 1, 2025 | 113.27 | 113.95 | 113.27 | 113.48 | 113.48 | -0.69% | 212,924 |
| Jun 30, 2025 | 114.42 | 114.56 | 114.00 | 114.27 | 114.27 | -1.10% | 268,401 |
| Jun 27, 2025 | 115.19 | 115.71 | 115.01 | 115.54 | 115.54 | 1.97% | 232,668 |
| Jun 26, 2025 | 112.76 | 113.31 | 112.57 | 113.31 | 113.31 | 1.53% | 395,909 |
| Jun 25, 2025 | 112.36 | 112.37 | 111.49 | 111.60 | 111.60 | -1.18% | 676,670 |
| Jun 24, 2025 | 112.75 | 112.98 | 112.48 | 112.93 | 111.59 | -0.02% | 236,653 |