WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
156.73
-1.92 (-1.21%)
At close: Mar 6, 2026, 4:00 PM EST
156.79
+0.06 (0.04%)
After-hours: Mar 6, 2026, 8:00 PM EST
DXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 156.16 | 157.36 | 155.34 | 156.73 | 156.73 | -1.21% | 1,140,182 |
| Mar 5, 2026 | 159.76 | 160.35 | 157.22 | 158.65 | 158.65 | -2.29% | 635,924 |
| Mar 4, 2026 | 160.65 | 162.51 | 159.52 | 162.37 | 162.37 | 0.97% | 423,849 |
| Mar 3, 2026 | 157.54 | 161.42 | 156.01 | 160.81 | 160.81 | -3.63% | 824,322 |
| Mar 2, 2026 | 165.84 | 167.29 | 165.65 | 166.87 | 166.87 | -1.60% | 1,134,929 |
| Feb 27, 2026 | 170.07 | 170.55 | 169.21 | 169.58 | 169.58 | -0.12% | 370,357 |
| Feb 26, 2026 | 169.50 | 170.16 | 168.59 | 169.79 | 169.79 | -0.21% | 434,931 |
| Feb 25, 2026 | 169.40 | 170.26 | 169.19 | 170.14 | 170.14 | 1.43% | 538,440 |
| Feb 24, 2026 | 166.42 | 167.99 | 166.35 | 167.74 | 167.74 | 0.70% | 936,654 |
| Feb 23, 2026 | 166.76 | 167.50 | 165.67 | 166.58 | 166.58 | -0.03% | 352,532 |
| Feb 20, 2026 | 164.89 | 166.75 | 164.89 | 166.63 | 166.63 | 0.20% | 439,689 |
| Feb 19, 2026 | 165.79 | 166.30 | 165.37 | 166.30 | 166.30 | 0.28% | 159,859 |
| Feb 18, 2026 | 165.72 | 166.70 | 165.49 | 165.83 | 165.83 | 0.57% | 582,222 |
| Feb 17, 2026 | 164.10 | 165.21 | 163.36 | 164.89 | 164.89 | -1.17% | 489,461 |
| Feb 13, 2026 | 166.99 | 168.00 | 165.00 | 166.85 | 166.85 | 0.36% | 1,053,616 |
| Feb 12, 2026 | 167.49 | 167.85 | 165.57 | 166.25 | 166.25 | -0.24% | 728,590 |
| Feb 11, 2026 | 167.27 | 167.46 | 165.99 | 166.65 | 166.65 | 0.05% | 996,218 |
| Feb 10, 2026 | 167.08 | 167.78 | 166.18 | 166.56 | 166.56 | 0.91% | 715,366 |
| Feb 9, 2026 | 163.30 | 165.22 | 163.09 | 165.06 | 165.06 | 0.87% | 868,502 |
| Feb 6, 2026 | 162.14 | 163.72 | 161.86 | 163.63 | 163.63 | 3.62% | 759,051 |
| Feb 5, 2026 | 158.10 | 158.88 | 157.66 | 157.91 | 157.91 | -1.33% | 530,256 |
| Feb 4, 2026 | 159.33 | 160.95 | 159.33 | 160.04 | 160.04 | 2.34% | 995,619 |
| Feb 3, 2026 | 155.03 | 156.48 | 154.77 | 156.38 | 156.38 | 1.75% | 1,655,564 |
| Feb 2, 2026 | 152.12 | 153.88 | 152.08 | 153.69 | 153.69 | 0.63% | 700,920 |
| Jan 30, 2026 | 152.45 | 153.03 | 151.69 | 152.73 | 152.73 | 0.80% | 944,818 |
| Jan 29, 2026 | 151.27 | 152.04 | 149.13 | 151.52 | 151.52 | 1.34% | 1,132,344 |
| Jan 28, 2026 | 148.81 | 149.99 | 148.50 | 149.51 | 149.51 | -0.71% | 797,778 |
| Jan 27, 2026 | 150.76 | 151.35 | 150.51 | 150.58 | 150.58 | 0.39% | 396,378 |
| Jan 26, 2026 | 150.72 | 150.98 | 150.00 | 150.00 | 150.00 | -1.10% | 1,290,893 |
| Jan 23, 2026 | 153.10 | 153.64 | 151.00 | 151.67 | 151.67 | -1.95% | 939,088 |
| Jan 22, 2026 | 154.89 | 154.96 | 154.41 | 154.69 | 154.69 | 0.40% | 333,933 |
| Jan 21, 2026 | 152.90 | 154.52 | 152.68 | 154.07 | 154.07 | 1.19% | 520,105 |
| Jan 20, 2026 | 152.54 | 153.13 | 152.10 | 152.26 | 152.26 | -2.17% | 503,766 |
| Jan 16, 2026 | 155.64 | 155.94 | 155.26 | 155.63 | 155.63 | 0.12% | 520,731 |
| Jan 15, 2026 | 156.17 | 156.60 | 155.20 | 155.45 | 155.45 | 0.70% | 488,903 |
| Jan 14, 2026 | 153.89 | 154.73 | 153.87 | 154.37 | 154.37 | 0.63% | 984,100 |
| Jan 13, 2026 | 153.35 | 153.63 | 152.77 | 153.40 | 153.40 | -0.02% | 907,436 |
| Jan 12, 2026 | 153.00 | 153.46 | 152.82 | 153.43 | 153.43 | 0.79% | 556,895 |
| Jan 9, 2026 | 151.34 | 152.93 | 151.31 | 152.23 | 152.23 | 2.64% | 810,463 |
| Jan 8, 2026 | 147.58 | 148.40 | 147.55 | 148.31 | 148.31 | 0.47% | 516,107 |
| Jan 7, 2026 | 147.69 | 147.85 | 147.40 | 147.62 | 147.62 | 0.15% | 299,765 |
| Jan 6, 2026 | 147.26 | 147.71 | 147.26 | 147.40 | 147.40 | -0.11% | 1,508,274 |
| Jan 5, 2026 | 146.40 | 147.56 | 146.27 | 147.56 | 147.56 | 1.77% | 1,717,182 |
| Jan 2, 2026 | 145.39 | 145.56 | 144.27 | 144.99 | 144.99 | 0.58% | 349,952 |
| Dec 31, 2025 | 144.24 | 144.58 | 143.64 | 144.16 | 144.16 | -0.07% | 173,553 |
| Dec 30, 2025 | 144.68 | 145.00 | 143.91 | 144.26 | 144.26 | 0.25% | 241,744 |
| Dec 29, 2025 | 143.91 | 144.18 | 143.66 | 143.90 | 143.90 | 0.19% | 218,366 |
| Dec 26, 2025 | 143.45 | 143.72 | 143.09 | 143.63 | 143.63 | -0.10% | 171,440 |
| Dec 24, 2025 | 143.51 | 143.95 | 143.36 | 143.78 | 143.40 | -0.57% | 78,203 |
| Dec 23, 2025 | 144.80 | 145.22 | 144.40 | 144.61 | 144.22 | 0.36% | 206,167 |
| Dec 22, 2025 | 143.62 | 144.18 | 143.31 | 144.09 | 143.70 | -0.34% | 370,268 |
| Dec 19, 2025 | 143.88 | 144.85 | 143.87 | 144.58 | 144.19 | 2.13% | 366,099 |
| Dec 18, 2025 | 142.47 | 142.47 | 141.30 | 141.56 | 141.18 | - | 324,457 |
| Dec 17, 2025 | 142.16 | 142.58 | 141.33 | 141.56 | 141.18 | -0.50% | 330,001 |
| Dec 16, 2025 | 142.72 | 142.88 | 142.02 | 142.27 | 141.89 | -1.72% | 632,248 |
| Dec 15, 2025 | 144.84 | 145.00 | 144.16 | 144.76 | 144.37 | 1.08% | 374,273 |
| Dec 12, 2025 | 143.60 | 143.96 | 142.59 | 143.21 | 142.83 | 0.15% | 518,575 |
| Dec 11, 2025 | 142.08 | 143.12 | 142.02 | 143.00 | 142.62 | 0.25% | 352,645 |
| Dec 10, 2025 | 141.97 | 142.83 | 141.68 | 142.64 | 142.26 | 0.39% | 491,382 |
| Dec 9, 2025 | 141.93 | 142.62 | 141.90 | 142.08 | 141.70 | 0.92% | 570,388 |
| Dec 8, 2025 | 140.92 | 141.06 | 140.47 | 140.79 | 140.41 | 0.01% | 384,833 |
| Dec 5, 2025 | 140.46 | 140.81 | 140.31 | 140.77 | 140.39 | 0.19% | 407,763 |
| Dec 4, 2025 | 140.91 | 141.36 | 140.10 | 140.51 | 140.13 | 1.04% | 1,320,777 |
| Dec 3, 2025 | 138.61 | 139.18 | 138.47 | 139.06 | 138.69 | -0.34% | 333,728 |
| Dec 2, 2025 | 140.07 | 140.19 | 139.23 | 139.53 | 139.16 | 0.07% | 351,047 |
| Dec 1, 2025 | 138.86 | 139.81 | 138.75 | 139.43 | 139.06 | -0.68% | 1,077,493 |
| Nov 28, 2025 | 139.93 | 140.54 | 139.93 | 140.38 | 140.00 | -0.14% | 558,645 |
| Nov 26, 2025 | 139.67 | 140.79 | 139.67 | 140.58 | 140.20 | 1.67% | 309,319 |
| Nov 25, 2025 | 137.28 | 138.40 | 136.86 | 138.27 | 137.90 | 0.25% | 579,642 |
| Nov 24, 2025 | 137.15 | 138.06 | 136.79 | 137.92 | 137.55 | 0.79% | 302,956 |
| Nov 21, 2025 | 136.40 | 137.27 | 135.64 | 136.84 | 136.47 | 1.42% | 914,139 |
| Nov 20, 2025 | 136.93 | 137.58 | 134.80 | 134.93 | 134.57 | -0.74% | 758,741 |
| Nov 19, 2025 | 135.66 | 136.57 | 135.41 | 135.94 | 135.58 | 0.48% | 424,694 |
| Nov 18, 2025 | 134.90 | 135.81 | 134.33 | 135.29 | 134.93 | -1.56% | 523,776 |
| Nov 17, 2025 | 137.96 | 138.99 | 137.02 | 137.44 | 137.07 | -1.21% | 423,815 |
| Nov 14, 2025 | 138.16 | 139.50 | 137.80 | 139.12 | 138.75 | 1.35% | 498,540 |
| Nov 13, 2025 | 138.48 | 138.62 | 137.14 | 137.27 | 136.90 | -1.10% | 318,940 |
| Nov 12, 2025 | 138.75 | 139.59 | 138.44 | 138.79 | 138.42 | 1.27% | 560,723 |
| Nov 11, 2025 | 136.29 | 137.19 | 136.08 | 137.05 | 136.68 | 0.07% | 217,206 |
| Nov 10, 2025 | 136.43 | 137.04 | 136.06 | 136.96 | 136.59 | 0.77% | 392,433 |
| Nov 7, 2025 | 134.93 | 135.97 | 134.26 | 135.91 | 135.55 | 0.72% | 398,394 |
| Nov 6, 2025 | 135.66 | 135.92 | 134.44 | 134.94 | 134.58 | -0.31% | 390,193 |
| Nov 5, 2025 | 134.48 | 135.80 | 134.48 | 135.36 | 135.00 | 0.39% | 687,186 |
| Nov 4, 2025 | 134.81 | 135.31 | 134.67 | 134.84 | 134.48 | -0.56% | 633,486 |
| Nov 3, 2025 | 135.62 | 135.65 | 134.86 | 135.60 | 135.24 | 0.19% | 214,433 |
| Oct 31, 2025 | 135.68 | 136.60 | 134.87 | 135.34 | 134.98 | -0.15% | 846,293 |
| Oct 30, 2025 | 135.49 | 136.13 | 135.26 | 135.55 | 135.19 | 1.16% | 355,416 |
| Oct 29, 2025 | 133.51 | 134.41 | 133.20 | 133.99 | 133.63 | -0.66% | 1,479,566 |
| Oct 28, 2025 | 134.94 | 135.18 | 134.36 | 134.88 | 134.52 | -0.70% | 281,918 |
| Oct 27, 2025 | 135.91 | 136.44 | 135.72 | 135.83 | 135.47 | 1.23% | 393,305 |
| Oct 24, 2025 | 134.25 | 134.52 | 134.14 | 134.18 | 133.82 | 0.37% | 445,376 |
| Oct 23, 2025 | 133.17 | 134.09 | 133.17 | 133.69 | 133.33 | 0.41% | 725,596 |
| Oct 22, 2025 | 133.38 | 133.46 | 132.00 | 133.15 | 132.79 | 0.20% | 523,876 |
| Oct 21, 2025 | 133.02 | 133.39 | 132.51 | 132.88 | 132.52 | -0.31% | 799,415 |
| Oct 20, 2025 | 132.84 | 133.40 | 132.79 | 133.29 | 132.93 | 1.64% | 284,736 |
| Oct 17, 2025 | 130.68 | 131.27 | 130.45 | 131.14 | 130.79 | 0.68% | 201,167 |
| Oct 16, 2025 | 131.26 | 131.31 | 129.84 | 130.26 | 129.91 | -0.58% | 370,837 |
| Oct 15, 2025 | 131.26 | 131.67 | 130.44 | 131.02 | 130.67 | 0.99% | 565,785 |
| Oct 14, 2025 | 128.66 | 130.32 | 128.49 | 129.74 | 129.39 | 0.60% | 436,060 |
| Oct 13, 2025 | 128.43 | 129.09 | 128.06 | 128.97 | 128.62 | 1.40% | 715,555 |