WisdomTree Japan Hedged Equity Fund (DXJ) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

WisdomTree Japan Hedged E...

AMEX: DXJ · Real-Time Price · USD
129.52
-0.18 (-0.14%)
At close: Sep 23, 2025, 3:59 PM
129.48
-0.03%
After-hours: Sep 23, 2025, 06:26 PM EDT

DXJ Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 129.76 130.18 129.38 129.48 129.48 -0.17% 245,368
Sep 22, 2025 129.37 129.88 129.35 129.70 129.70 0.50% 118,102
Sep 19, 2025 129.25 129.33 128.83 129.05 129.05 -0.72% 224,840
Sep 18, 2025 129.56 130.17 129.46 129.99 129.99 1.07% 229,250
Sep 17, 2025 128.37 128.90 128.16 128.61 128.61 -0.26% 182,001
Sep 16, 2025 129.00 129.24 128.56 128.95 128.95 -0.39% 390,131
Sep 15, 2025 128.66 129.46 128.62 129.46 129.46 0.62% 259,600
Sep 12, 2025 128.82 128.90 128.53 128.66 128.66 -0.55% 141,200
Sep 11, 2025 128.90 129.67 128.78 129.37 129.37 0.83% 411,700
Sep 10, 2025 128.51 128.93 127.98 128.31 128.31 -0.10% 135,167
Sep 9, 2025 127.46 128.51 127.44 128.44 128.44 -1.09% 474,117
Sep 8, 2025 129.31 129.97 129.02 129.86 129.86 2.08% 664,000
Sep 5, 2025 127.65 128.13 126.46 127.21 127.21 0.25% 666,655
Sep 4, 2025 126.02 126.94 125.92 126.89 126.89 1.23% 161,932
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% 216,700
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% 419,700
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