WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
162.03
+1.23 (0.76%)
At close: Apr 28, 2026, 4:00 PM EDT
162.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
DXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 162.31 | 162.83 | 161.51 | 162.03 | 162.03 | 0.76% | 1,360,524 |
| Apr 27, 2026 | 161.15 | 161.90 | 160.50 | 160.80 | 160.80 | 0.37% | 311,956 |
| Apr 24, 2026 | 160.15 | 160.53 | 159.39 | 160.20 | 160.20 | -0.21% | 140,762 |
| Apr 23, 2026 | 161.14 | 161.57 | 159.14 | 160.54 | 160.54 | -0.65% | 368,030 |
| Apr 22, 2026 | 161.62 | 161.71 | 160.80 | 161.59 | 161.59 | -0.10% | 268,288 |
| Apr 21, 2026 | 163.10 | 163.49 | 161.30 | 161.75 | 161.75 | -1.96% | 324,027 |
| Apr 20, 2026 | 165.15 | 165.45 | 164.31 | 164.98 | 164.98 | -0.96% | 332,954 |
| Apr 17, 2026 | 165.96 | 167.25 | 165.73 | 166.58 | 166.58 | 0.51% | 201,230 |
| Apr 16, 2026 | 166.03 | 166.40 | 165.23 | 165.73 | 165.73 | 0.44% | 175,583 |
| Apr 15, 2026 | 164.89 | 165.26 | 164.47 | 165.01 | 165.01 | -0.72% | 275,480 |
| Apr 14, 2026 | 164.96 | 166.53 | 164.85 | 166.20 | 166.20 | 0.26% | 353,044 |
| Apr 13, 2026 | 163.31 | 165.99 | 163.18 | 165.77 | 165.77 | 0.03% | 498,870 |
| Apr 10, 2026 | 165.49 | 165.90 | 165.10 | 165.72 | 165.72 | 0.21% | 167,299 |
| Apr 9, 2026 | 164.13 | 166.35 | 163.26 | 165.38 | 165.38 | -1.15% | 147,598 |
| Apr 8, 2026 | 167.65 | 167.88 | 166.23 | 167.31 | 167.31 | 3.94% | 278,507 |
| Apr 7, 2026 | 160.51 | 161.29 | 158.75 | 160.97 | 160.97 | -0.46% | 183,524 |
| Apr 6, 2026 | 160.48 | 161.96 | 160.48 | 161.71 | 161.71 | 0.30% | 245,698 |
| Apr 2, 2026 | 158.73 | 162.05 | 158.35 | 161.23 | 161.23 | -0.57% | 288,517 |
| Apr 1, 2026 | 162.10 | 163.80 | 162.07 | 162.16 | 162.16 | 2.26% | 748,303 |
| Mar 31, 2026 | 155.73 | 158.78 | 155.14 | 158.58 | 158.58 | 2.59% | 325,891 |
| Mar 30, 2026 | 156.09 | 156.50 | 154.38 | 154.58 | 154.58 | -0.06% | 427,928 |
| Mar 27, 2026 | 155.84 | 156.15 | 154.34 | 154.68 | 154.68 | -1.09% | 241,468 |
| Mar 26, 2026 | 158.08 | 158.88 | 156.38 | 156.38 | 156.38 | -1.85% | 216,471 |
| Mar 25, 2026 | 159.38 | 159.99 | 158.38 | 159.32 | 159.32 | 2.03% | 208,250 |
| Mar 24, 2026 | 155.09 | 157.02 | 154.86 | 156.15 | 156.15 | 0.91% | 311,443 |
| Mar 23, 2026 | 154.84 | 156.58 | 153.71 | 154.74 | 154.74 | 2.17% | 311,589 |
| Mar 20, 2026 | 155.76 | 155.95 | 151.10 | 151.46 | 151.46 | -2.31% | 358,671 |
| Mar 19, 2026 | 153.19 | 155.63 | 153.00 | 155.04 | 155.04 | -1.75% | 450,364 |
| Mar 18, 2026 | 158.42 | 159.09 | 157.59 | 157.80 | 157.80 | -0.32% | 219,517 |
| Mar 17, 2026 | 158.61 | 159.17 | 157.89 | 158.30 | 158.30 | 0.04% | 189,863 |
| Mar 16, 2026 | 157.36 | 158.41 | 157.36 | 158.23 | 158.23 | 1.66% | 286,817 |
| Mar 13, 2026 | 157.17 | 157.52 | 155.38 | 155.64 | 155.64 | -0.72% | 549,614 |
| Mar 12, 2026 | 157.36 | 157.58 | 155.70 | 156.77 | 156.77 | -1.58% | 381,935 |
| Mar 11, 2026 | 158.34 | 159.46 | 157.89 | 159.29 | 159.29 | -0.38% | 302,140 |
| Mar 10, 2026 | 159.56 | 162.07 | 158.65 | 159.90 | 159.90 | 1.46% | 562,368 |
| Mar 9, 2026 | 155.11 | 157.81 | 153.41 | 157.60 | 157.60 | 0.56% | 565,888 |
| 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 |