WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
173.42
+0.60 (0.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 172.48 | 173.99 | 172.48 | 173.42 | 173.42 | 0.35% | 392,701 |
| Jun 25, 2026 | 173.46 | 174.66 | 172.49 | 172.82 | 172.82 | 0.23% | 318,031 |
| Jun 24, 2026 | 172.75 | 173.95 | 172.22 | 173.57 | 172.42 | 0.14% | 562,349 |
| Jun 23, 2026 | 173.31 | 174.60 | 172.26 | 173.33 | 172.18 | -3.57% | 296,290 |
| Jun 22, 2026 | 179.70 | 180.48 | 179.51 | 179.75 | 178.55 | 0.69% | 235,618 |
| Jun 18, 2026 | 178.55 | 178.86 | 178.01 | 178.51 | 177.32 | 1.50% | 383,431 |
| Jun 17, 2026 | 176.72 | 177.43 | 175.57 | 175.88 | 174.71 | 0.86% | 308,284 |
| Jun 16, 2026 | 174.87 | 175.60 | 174.31 | 174.38 | 173.22 | 0.24% | 820,765 |
| Jun 15, 2026 | 174.43 | 174.67 | 173.70 | 173.97 | 172.81 | 1.64% | 197,145 |
| Jun 12, 2026 | 171.26 | 171.76 | 170.08 | 171.17 | 170.03 | 0.74% | 158,637 |
| Jun 11, 2026 | 167.19 | 170.00 | 166.95 | 169.92 | 168.79 | 1.93% | 189,454 |
| Jun 10, 2026 | 167.19 | 168.46 | 166.25 | 166.70 | 165.59 | -1.68% | 452,442 |
| Jun 9, 2026 | 170.90 | 172.04 | 167.53 | 169.55 | 168.42 | -0.21% | 401,624 |
| Jun 8, 2026 | 170.43 | 171.19 | 169.61 | 169.91 | 168.78 | 0.39% | 291,249 |
| Jun 5, 2026 | 172.47 | 172.75 | 168.76 | 169.25 | 168.12 | -2.44% | 305,334 |
| Jun 4, 2026 | 173.19 | 174.00 | 172.67 | 173.49 | 172.34 | 0.59% | 442,279 |
| Jun 3, 2026 | 172.73 | 173.20 | 172.11 | 172.47 | 171.32 | 0.74% | 569,922 |
| Jun 2, 2026 | 169.27 | 171.45 | 169.27 | 171.20 | 170.06 | 1.14% | 364,671 |
| Jun 1, 2026 | 170.00 | 170.38 | 168.84 | 169.27 | 168.14 | -1.31% | 331,228 |
| May 29, 2026 | 171.60 | 172.17 | 170.82 | 171.52 | 170.38 | 0.18% | 208,509 |
| May 28, 2026 | 170.50 | 171.68 | 170.17 | 171.21 | 170.07 | 0.12% | 155,516 |
| May 27, 2026 | 170.62 | 171.26 | 170.53 | 171.01 | 169.87 | -0.18% | 158,057 |
| May 26, 2026 | 171.52 | 172.22 | 171.00 | 171.31 | 170.17 | 1.01% | 529,919 |
| May 22, 2026 | 169.49 | 170.40 | 169.23 | 169.59 | 168.46 | 0.27% | 205,871 |
| May 21, 2026 | 167.61 | 169.50 | 167.36 | 169.14 | 168.01 | -0.30% | 126,758 |
| May 20, 2026 | 167.51 | 169.77 | 167.21 | 169.65 | 168.52 | 0.69% | 183,769 |
| May 19, 2026 | 168.58 | 169.56 | 168.21 | 168.49 | 167.37 | -0.86% | 215,813 |
| May 18, 2026 | 169.81 | 170.10 | 168.89 | 169.95 | 168.82 | -0.37% | 251,478 |
| May 15, 2026 | 170.59 | 171.09 | 170.09 | 170.58 | 169.44 | -0.72% | 283,727 |
| May 14, 2026 | 171.69 | 172.29 | 171.34 | 171.81 | 170.67 | 0.17% | 261,684 |
| May 13, 2026 | 170.44 | 171.69 | 169.12 | 171.52 | 170.38 | 1.44% | 330,053 |
| May 12, 2026 | 168.92 | 169.41 | 168.17 | 169.09 | 167.96 | 0.49% | 689,863 |
| May 11, 2026 | 167.90 | 168.66 | 167.80 | 168.26 | 167.14 | 1.01% | 160,842 |
| May 8, 2026 | 166.53 | 167.10 | 165.91 | 166.58 | 165.47 | 0.63% | 206,081 |
| May 7, 2026 | 166.28 | 166.28 | 165.06 | 165.53 | 164.43 | 0.09% | 394,392 |
| May 6, 2026 | 164.80 | 165.89 | 164.80 | 165.38 | 164.28 | 1.46% | 270,164 |
| May 5, 2026 | 162.12 | 163.15 | 161.81 | 163.00 | 161.92 | 1.36% | 343,579 |
| May 4, 2026 | 161.60 | 162.24 | 160.26 | 160.82 | 159.75 | -0.37% | 295,473 |
| May 1, 2026 | 161.20 | 161.84 | 160.91 | 161.41 | 160.34 | -0.41% | 185,446 |
| Apr 30, 2026 | 160.76 | 162.23 | 160.12 | 162.07 | 160.99 | 0.53% | 203,270 |
| Apr 29, 2026 | 161.48 | 161.84 | 160.57 | 161.22 | 160.15 | -0.50% | 302,866 |
| Apr 28, 2026 | 162.31 | 162.83 | 161.51 | 162.03 | 160.95 | 0.76% | 1,399,384 |
| Apr 27, 2026 | 161.15 | 161.90 | 160.50 | 160.80 | 159.73 | 0.37% | 311,957 |
| Apr 24, 2026 | 160.15 | 160.53 | 159.39 | 160.20 | 159.13 | -0.21% | 145,324 |
| Apr 23, 2026 | 161.14 | 161.57 | 159.14 | 160.54 | 159.47 | -0.65% | 368,211 |
| Apr 22, 2026 | 161.62 | 161.71 | 160.80 | 161.59 | 160.51 | -0.10% | 268,491 |
| Apr 21, 2026 | 163.10 | 163.49 | 161.30 | 161.75 | 160.67 | -1.96% | 324,788 |
| Apr 20, 2026 | 165.15 | 165.45 | 164.31 | 164.98 | 163.88 | -0.96% | 334,520 |
| Apr 17, 2026 | 165.96 | 167.25 | 165.73 | 166.58 | 165.47 | 0.51% | 201,606 |
| Apr 16, 2026 | 166.03 | 166.40 | 165.23 | 165.73 | 164.63 | 0.44% | 175,838 |
| Apr 15, 2026 | 164.89 | 165.26 | 164.47 | 165.01 | 163.91 | -0.72% | 276,009 |
| Apr 14, 2026 | 164.96 | 166.53 | 164.85 | 166.20 | 165.09 | 0.26% | 353,044 |
| Apr 13, 2026 | 163.31 | 165.99 | 163.18 | 165.77 | 164.67 | 0.03% | 499,751 |
| Apr 10, 2026 | 165.49 | 165.90 | 165.10 | 165.72 | 164.62 | 0.21% | 167,436 |
| Apr 9, 2026 | 164.13 | 166.35 | 163.26 | 165.38 | 164.28 | -1.15% | 148,051 |
| Apr 8, 2026 | 167.65 | 167.88 | 166.23 | 167.31 | 166.20 | 3.94% | 278,870 |
| Apr 7, 2026 | 160.51 | 161.29 | 158.75 | 160.97 | 159.90 | -0.46% | 187,174 |
| Apr 6, 2026 | 160.48 | 161.96 | 160.48 | 161.71 | 160.63 | 0.30% | 247,004 |
| Apr 2, 2026 | 158.73 | 162.05 | 158.35 | 161.23 | 160.16 | -0.57% | 303,089 |
| Apr 1, 2026 | 162.10 | 163.80 | 162.07 | 162.16 | 161.08 | 2.26% | 748,694 |
| Mar 31, 2026 | 155.73 | 158.78 | 155.14 | 158.58 | 157.52 | 2.59% | 326,014 |
| Mar 30, 2026 | 156.09 | 156.50 | 154.38 | 154.58 | 153.55 | -0.06% | 458,062 |
| Mar 27, 2026 | 155.84 | 156.15 | 154.34 | 154.68 | 153.65 | -1.09% | 241,512 |
| Mar 26, 2026 | 158.08 | 158.88 | 156.38 | 156.38 | 155.34 | -1.85% | 216,613 |
| Mar 25, 2026 | 159.38 | 159.99 | 158.38 | 159.32 | 158.26 | 2.03% | 208,577 |
| Mar 24, 2026 | 155.09 | 157.02 | 154.86 | 156.15 | 155.11 | 0.91% | 315,813 |
| Mar 23, 2026 | 154.84 | 156.58 | 153.71 | 154.74 | 153.71 | 2.17% | 311,825 |
| Mar 20, 2026 | 155.76 | 155.95 | 151.10 | 151.46 | 150.45 | -2.31% | 358,911 |
| Mar 19, 2026 | 153.19 | 155.63 | 153.00 | 155.04 | 154.01 | -1.75% | 450,643 |
| Mar 18, 2026 | 158.42 | 159.09 | 157.59 | 157.80 | 156.75 | -0.32% | 220,220 |
| Mar 17, 2026 | 158.61 | 159.17 | 157.89 | 158.30 | 157.25 | 0.04% | 189,895 |
| Mar 16, 2026 | 157.36 | 158.41 | 157.36 | 158.23 | 157.18 | 1.66% | 286,954 |
| Mar 13, 2026 | 157.17 | 157.52 | 155.38 | 155.64 | 154.60 | -0.72% | 549,693 |
| Mar 12, 2026 | 157.36 | 157.58 | 155.70 | 156.77 | 155.73 | -1.58% | 382,049 |
| Mar 11, 2026 | 158.34 | 159.46 | 157.89 | 159.29 | 158.23 | -0.38% | 302,204 |
| Mar 10, 2026 | 159.56 | 162.07 | 158.65 | 159.90 | 158.84 | 1.46% | 562,978 |
| Mar 9, 2026 | 155.11 | 157.81 | 153.41 | 157.60 | 156.55 | 0.56% | 582,945 |
| Mar 6, 2026 | 156.16 | 157.36 | 155.34 | 156.73 | 155.69 | -1.21% | 1,140,581 |
| Mar 5, 2026 | 159.76 | 160.35 | 157.22 | 158.65 | 157.59 | -2.29% | 636,072 |
| Mar 4, 2026 | 160.65 | 162.51 | 159.52 | 162.37 | 161.29 | 0.97% | 424,814 |
| Mar 3, 2026 | 157.54 | 161.42 | 156.01 | 160.81 | 159.74 | -3.63% | 827,295 |
| Mar 2, 2026 | 165.84 | 167.29 | 165.65 | 166.87 | 165.76 | -1.60% | 1,135,499 |
| Feb 27, 2026 | 170.07 | 170.55 | 169.21 | 169.58 | 168.45 | -0.12% | 370,466 |
| Feb 26, 2026 | 169.50 | 170.16 | 168.59 | 169.79 | 168.66 | -0.21% | 435,293 |
| Feb 25, 2026 | 169.40 | 170.26 | 169.19 | 170.14 | 169.01 | 1.43% | 539,734 |
| Feb 24, 2026 | 166.42 | 167.99 | 166.35 | 167.74 | 166.62 | 0.70% | 937,477 |
| Feb 23, 2026 | 166.76 | 167.50 | 165.67 | 166.58 | 165.47 | -0.03% | 352,622 |
| Feb 20, 2026 | 164.89 | 166.75 | 164.89 | 166.63 | 165.52 | 0.20% | 439,797 |
| Feb 19, 2026 | 165.79 | 166.30 | 165.37 | 166.30 | 165.19 | 0.28% | 161,690 |
| Feb 18, 2026 | 165.72 | 166.70 | 165.49 | 165.83 | 164.73 | 0.57% | 582,844 |
| Feb 17, 2026 | 164.10 | 165.21 | 163.36 | 164.89 | 163.79 | -1.17% | 490,206 |
| Feb 13, 2026 | 166.99 | 168.00 | 165.00 | 166.85 | 165.74 | 0.36% | 1,595,181 |
| Feb 12, 2026 | 167.49 | 167.85 | 165.57 | 166.25 | 165.14 | -0.24% | 738,003 |
| Feb 11, 2026 | 167.27 | 167.46 | 165.99 | 166.65 | 165.54 | 0.05% | 996,973 |
| Feb 10, 2026 | 167.08 | 167.78 | 166.18 | 166.56 | 165.45 | 0.91% | 732,700 |
| Feb 9, 2026 | 163.30 | 165.22 | 163.09 | 165.06 | 163.96 | 0.87% | 870,127 |
| Feb 6, 2026 | 162.14 | 163.72 | 161.86 | 163.63 | 162.54 | 3.62% | 759,659 |
| Feb 5, 2026 | 158.10 | 158.88 | 157.66 | 157.91 | 156.86 | -1.33% | 531,029 |
| Feb 4, 2026 | 159.33 | 160.95 | 159.33 | 160.04 | 158.98 | 2.34% | 998,205 |
| Feb 3, 2026 | 155.03 | 156.48 | 154.77 | 156.38 | 155.34 | 1.75% | 1,656,564 |