WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
140.77
+0.26 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
DXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.46 | 140.81 | 140.31 | 140.77 | 140.77 | 0.19% | 407,753 |
| Dec 4, 2025 | 140.91 | 141.36 | 140.10 | 140.51 | 140.51 | 1.04% | 1,320,776 |
| Dec 3, 2025 | 138.61 | 139.18 | 138.47 | 139.06 | 139.06 | -0.34% | 333,723 |
| Dec 2, 2025 | 140.07 | 140.19 | 139.23 | 139.53 | 139.53 | 0.07% | 351,007 |
| Dec 1, 2025 | 138.86 | 139.81 | 138.75 | 139.43 | 139.43 | -0.68% | 1,077,493 |
| Nov 28, 2025 | 139.93 | 140.54 | 139.93 | 140.38 | 140.38 | -0.14% | 558,617 |
| Nov 26, 2025 | 139.67 | 140.79 | 139.67 | 140.58 | 140.58 | 1.67% | 309,261 |
| Nov 25, 2025 | 137.28 | 138.40 | 136.86 | 138.27 | 138.27 | 0.25% | 579,634 |
| Nov 24, 2025 | 137.15 | 138.06 | 136.79 | 137.92 | 137.92 | 0.79% | 302,730 |
| Nov 21, 2025 | 136.40 | 137.27 | 135.64 | 136.84 | 136.84 | 1.42% | 914,069 |
| Nov 20, 2025 | 136.93 | 137.58 | 134.80 | 134.93 | 134.93 | -0.74% | 758,463 |
| Nov 19, 2025 | 135.66 | 136.57 | 135.41 | 135.94 | 135.94 | 0.48% | 424,694 |
| Nov 18, 2025 | 134.90 | 135.81 | 134.33 | 135.29 | 135.29 | -1.56% | 523,776 |
| Nov 17, 2025 | 137.96 | 138.99 | 137.02 | 137.44 | 137.44 | -1.21% | 423,815 |
| Nov 14, 2025 | 138.16 | 139.50 | 137.80 | 139.12 | 139.12 | 1.35% | 498,540 |
| Nov 13, 2025 | 138.48 | 138.62 | 137.14 | 137.27 | 137.27 | -1.10% | 318,940 |
| Nov 12, 2025 | 138.75 | 139.59 | 138.44 | 138.79 | 138.79 | 1.27% | 560,723 |
| Nov 11, 2025 | 136.29 | 137.19 | 136.08 | 137.05 | 137.05 | 0.07% | 217,206 |
| Nov 10, 2025 | 136.43 | 137.04 | 136.06 | 136.96 | 136.96 | 0.77% | 392,433 |
| Nov 7, 2025 | 134.93 | 135.97 | 134.26 | 135.91 | 135.91 | 0.72% | 398,394 |
| Nov 6, 2025 | 135.66 | 135.92 | 134.44 | 134.94 | 134.94 | -0.31% | 390,193 |
| Nov 5, 2025 | 134.48 | 135.80 | 134.48 | 135.36 | 135.36 | 0.39% | 687,186 |
| Nov 4, 2025 | 134.81 | 135.31 | 134.67 | 134.84 | 134.84 | -0.56% | 633,486 |
| Nov 3, 2025 | 135.62 | 135.65 | 134.86 | 135.60 | 135.60 | 0.19% | 214,433 |
| Oct 31, 2025 | 135.68 | 136.60 | 134.87 | 135.34 | 135.34 | -0.15% | 846,293 |
| Oct 30, 2025 | 135.49 | 136.13 | 135.26 | 135.55 | 135.55 | 1.16% | 355,416 |
| Oct 29, 2025 | 133.51 | 134.41 | 133.20 | 133.99 | 133.99 | -0.66% | 1,479,566 |
| Oct 28, 2025 | 134.94 | 135.18 | 134.36 | 134.88 | 134.88 | -0.70% | 281,918 |
| Oct 27, 2025 | 135.91 | 136.44 | 135.72 | 135.83 | 135.83 | 1.23% | 393,305 |
| Oct 24, 2025 | 134.25 | 134.52 | 134.14 | 134.18 | 134.18 | 0.37% | 445,376 |
| Oct 23, 2025 | 133.17 | 134.09 | 133.17 | 133.69 | 133.69 | 0.41% | 725,596 |
| Oct 22, 2025 | 133.38 | 133.46 | 132.00 | 133.15 | 133.15 | 0.20% | 523,876 |
| Oct 21, 2025 | 133.02 | 133.39 | 132.51 | 132.88 | 132.88 | -0.31% | 799,415 |
| Oct 20, 2025 | 132.84 | 133.40 | 132.79 | 133.29 | 133.29 | 1.64% | 284,736 |
| Oct 17, 2025 | 130.68 | 131.27 | 130.45 | 131.14 | 131.14 | 0.68% | 201,167 |
| Oct 16, 2025 | 131.26 | 131.31 | 129.84 | 130.26 | 130.26 | -0.58% | 370,837 |
| Oct 15, 2025 | 131.26 | 131.67 | 130.44 | 131.02 | 131.02 | 0.99% | 565,785 |
| Oct 14, 2025 | 128.66 | 130.32 | 128.49 | 129.74 | 129.74 | 0.60% | 436,060 |
| Oct 13, 2025 | 128.43 | 129.09 | 128.06 | 128.97 | 128.97 | 1.40% | 715,555 |
| Oct 10, 2025 | 129.92 | 130.21 | 126.81 | 127.19 | 127.19 | -4.33% | 1,327,933 |
| Oct 9, 2025 | 133.40 | 133.63 | 132.77 | 132.95 | 132.95 | -0.28% | 1,587,977 |
| Oct 8, 2025 | 133.29 | 133.44 | 133.09 | 133.32 | 133.32 | 0.39% | 447,510 |
| Oct 7, 2025 | 132.73 | 133.21 | 132.35 | 132.80 | 132.80 | -0.28% | 1,343,691 |
| Oct 6, 2025 | 132.69 | 133.56 | 132.51 | 133.17 | 133.17 | 2.75% | 368,309 |
| Oct 3, 2025 | 129.14 | 129.90 | 129.08 | 129.61 | 129.61 | 1.92% | 158,441 |
| Oct 2, 2025 | 127.37 | 127.51 | 126.80 | 127.17 | 127.17 | 0.20% | 292,054 |
| Oct 1, 2025 | 127.27 | 127.55 | 126.76 | 126.92 | 126.92 | -0.87% | 1,166,656 |
| Sep 30, 2025 | 127.85 | 128.08 | 127.44 | 128.03 | 128.03 | -0.74% | 282,768 |
| Sep 29, 2025 | 129.05 | 129.18 | 128.75 | 128.98 | 128.98 | -0.65% | 243,303 |
| 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 | 125.21 | -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 | 125.51 | 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 | 125.36 | -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 | 125.41 | -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 |
| Jul 17, 2025 | 114.86 | 115.63 | 114.66 | 115.32 | 115.20 | 0.98% | 274,449 |