DXJ
NYSEARCAPre-MarketWisdomTree Japan Hedged Equity Fund
$141.56
$0.71 (-0.50%)
As of 1:37 PM
Open
$142.38
High
$142.57
Low
$141.44
Prev Close
$142.27
52W High
$145.00
52W Low
$91.58
Volume
327.76K
Mkt Cap
$4.94B
WisdomTree Japan Hedged Equity Fund
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $142.16 | $142.57 | $141.33 | $141.56 | 330,001 |
| 12/16/2025 | $142.72 | $142.88 | $142.02 | $142.27 | 632,248 |
| 12/15/2025 | $144.84 | $145.00 | $144.16 | $144.76 | 374,273 |
| 12/12/2025 | $143.60 | $143.96 | $142.59 | $143.21 | 518,575 |
| 12/11/2025 | $142.08 | $143.12 | $142.02 | $143.00 | 352,645 |
| 12/10/2025 | $141.97 | $142.82 | $141.68 | $142.64 | 491,382 |
| 12/9/2025 | $141.93 | $142.62 | $141.90 | $142.08 | 570,400 |
| 12/8/2025 | $140.92 | $141.06 | $140.47 | $140.79 | 384,833 |
| 12/5/2025 | $140.46 | $140.81 | $140.31 | $140.77 | 407,800 |
| 12/4/2025 | $140.91 | $141.35 | $140.10 | $140.51 | 1.32M |
| 12/3/2025 | $138.61 | $139.18 | $138.47 | $139.06 | 333,728 |
| 12/2/2025 | $140.07 | $140.19 | $139.23 | $139.53 | 351,047 |
| 12/1/2025 | $138.86 | $139.81 | $138.75 | $139.43 | 1.08M |
| 11/28/2025 | $139.93 | $140.54 | $139.93 | $140.38 | 558,645 |
| 11/26/2025 | $139.67 | $140.79 | $139.67 | $140.58 | 309,319 |
| 11/25/2025 | $137.28 | $138.40 | $136.86 | $138.27 | 579,642 |
| 11/24/2025 | $137.15 | $138.06 | $136.79 | $137.92 | 302,956 |
| 11/21/2025 | $136.40 | $137.26 | $135.64 | $136.84 | 914,139 |
| 11/20/2025 | $136.93 | $137.58 | $134.80 | $134.93 | 758,741 |
| 11/19/2025 | $135.66 | $136.57 | $135.41 | $135.94 | 424,694 |
| 11/18/2025 | $134.90 | $135.81 | $134.33 | $135.29 | 523,800 |
| 11/17/2025 | $137.96 | $138.99 | $137.02 | $137.44 | 423,815 |
| 11/14/2025 | $138.16 | $139.50 | $137.80 | $139.12 | 498,540 |
| 11/13/2025 | $138.48 | $138.62 | $137.14 | $137.27 | 318,940 |
| 11/12/2025 | $138.75 | $139.59 | $138.44 | $138.79 | 560,723 |
| 11/11/2025 | $136.29 | $137.19 | $136.08 | $137.05 | 217,206 |
| 11/10/2025 | $136.43 | $137.04 | $136.06 | $136.96 | 392,433 |
| 11/7/2025 | $134.93 | $135.97 | $134.26 | $135.91 | 398,394 |
| 11/6/2025 | $135.66 | $135.92 | $134.44 | $134.94 | 390,200 |
| 11/5/2025 | $134.48 | $135.79 | $134.48 | $135.36 | 687,200 |
| 11/4/2025 | $134.81 | $135.31 | $134.67 | $134.84 | 633,486 |
| 11/3/2025 | $135.62 | $135.65 | $134.86 | $135.60 | 214,433 |
| 10/31/2025 | $135.68 | $136.60 | $134.87 | $135.34 | 846,300 |
| 10/30/2025 | $135.49 | $136.13 | $135.26 | $135.55 | 355,416 |
| 10/29/2025 | $133.51 | $134.41 | $133.20 | $133.99 | 1.48M |
| 10/28/2025 | $134.94 | $135.18 | $134.36 | $134.88 | 281,918 |
| 10/27/2025 | $135.91 | $136.44 | $135.72 | $135.83 | 393,305 |
| 10/24/2025 | $134.25 | $134.51 | $134.14 | $134.18 | 445,400 |
| 10/23/2025 | $133.17 | $134.09 | $133.17 | $133.69 | 725,600 |
| 10/22/2025 | $133.38 | $133.46 | $132.00 | $133.15 | 523,900 |
| 10/21/2025 | $133.02 | $133.39 | $132.51 | $132.88 | 799,415 |
| 10/20/2025 | $132.84 | $133.40 | $132.79 | $133.29 | 284,736 |
| 10/17/2025 | $130.68 | $131.27 | $130.45 | $131.14 | 201,200 |
| 10/16/2025 | $131.26 | $131.31 | $129.84 | $130.26 | 370,837 |
| 10/15/2025 | $131.26 | $131.67 | $130.44 | $131.02 | 565,785 |
| 10/14/2025 | $128.66 | $130.32 | $128.49 | $129.74 | 436,100 |
| 10/13/2025 | $128.43 | $129.09 | $128.06 | $128.97 | 715,555 |
| 10/10/2025 | $129.92 | $130.21 | $126.81 | $127.19 | 1.33M |
| 10/9/2025 | $133.40 | $133.63 | $132.77 | $132.95 | 1.59M |
| 10/8/2025 | $133.29 | $133.44 | $133.09 | $133.32 | 447,510 |
| 10/7/2025 | $132.73 | $133.21 | $132.35 | $132.80 | 1.34M |
| 10/6/2025 | $132.69 | $133.56 | $132.51 | $133.17 | 368,309 |
| 10/3/2025 | $129.14 | $129.90 | $129.08 | $129.61 | 158,441 |
| 10/2/2025 | $127.37 | $127.51 | $126.80 | $127.17 | 292,054 |
| 10/1/2025 | $127.27 | $127.55 | $126.76 | $126.92 | 1.17M |
| 9/30/2025 | $127.85 | $128.08 | $127.44 | $128.03 | 282,768 |
| 9/29/2025 | $129.05 | $129.18 | $128.75 | $128.98 | 243,303 |
| 9/26/2025 | $129.85 | $130.17 | $129.57 | $129.82 | 184,844 |
| 9/25/2025 | $129.28 | $129.89 | $129.05 | $129.79 | 294,726 |
| 9/24/2025 | $130.10 | $130.32 | $129.69 | $129.86 | 299,143 |
| 9/23/2025 | $129.76 | $130.18 | $129.38 | $129.48 | 245,400 |
| 9/22/2025 | $129.37 | $129.88 | $129.35 | $129.70 | 118,102 |
| 9/19/2025 | $129.25 | $129.33 | $128.83 | $129.05 | 224,840 |