WisdomTree Japan Hedged E... (DXJ)
AMEX: DXJ
· Real-Time Price · USD
125.39
-0.41 (-0.33%)
At close: Sep 03, 2025, 3:59 PM
125.35
-0.03%
After-hours: Sep 03, 2025, 04:19 PM EDT
DXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 125.03 | 125.89 | 124.53 | 125.80 | 125.80 | 1.10% | 216,653 |
| 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 |
| Aug 25, 2025 | 126.13 | 126.33 | 125.77 | 125.85 | 125.85 | -0.44% | 178,165 |
| Aug 22, 2025 | 126.13 | 126.88 | 126.08 | 126.41 | 126.41 | 0.68% | 297,900 |
| Aug 21, 2025 | 125.22 | 125.75 | 125.16 | 125.55 | 125.55 | -0.19% | 158,644 |
| Aug 20, 2025 | 125.99 | 125.99 | 125.20 | 125.79 | 125.79 | -0.37% | 167,548 |
| Aug 19, 2025 | 126.63 | 126.73 | 126.07 | 126.26 | 126.26 | -0.17% | 167,828 |
| Aug 18, 2025 | 126.35 | 126.68 | 126.15 | 126.47 | 126.47 | 0.48% | 321,483 |
| Aug 15, 2025 | 125.85 | 125.98 | 125.42 | 125.86 | 125.86 | 1.20% | 856,376 |
| Aug 14, 2025 | 123.88 | 124.44 | 123.84 | 124.37 | 124.37 | -0.38% | 180,415 |
| Aug 13, 2025 | 124.69 | 124.84 | 124.39 | 124.84 | 124.84 | -0.30% | 1,434,910 |
| Aug 12, 2025 | 124.74 | 125.33 | 124.26 | 125.21 | 125.21 | 1.33% | 528,900 |
| Aug 11, 2025 | 123.66 | 123.85 | 123.44 | 123.57 | 123.57 | 0.07% | 193,244 |
| Aug 8, 2025 | 123.07 | 123.70 | 122.89 | 123.48 | 123.48 | 1.94% | 211,740 |
| Aug 7, 2025 | 121.71 | 121.96 | 121.00 | 121.13 | 121.13 | 0.36% | 196,300 |
| Aug 6, 2025 | 120.30 | 120.83 | 120.19 | 120.69 | 120.69 | 1.22% | 299,349 |
| Aug 5, 2025 | 119.26 | 119.59 | 118.73 | 119.23 | 119.23 | 0.25% | 152,959 |