WisdomTree Japan Hedged Equity Fund (DXJ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 178.80 | 179.61 | 178.26 | 179.38 | +0.99% | 313,800 |
| 2026-08-06 | 177.04 | 178.34 | 176.55 | 177.63 | +0.78% | 210,600 |
| 2026-08-05 | 177.34 | 177.95 | 176.23 | 176.26 | +1.24% | 169,900 |
| 2026-08-04 | 172.49 | 174.44 | 172.04 | 174.10 | +2.00% | 290,400 |
| 2026-08-03 | 169.53 | 171.05 | 169.12 | 170.68 | -1.70% | 642,100 |
| 2026-07-31 | 174.02 | 174.14 | 172.00 | 173.63 | -0.73% | 195,500 |
| 2026-07-30 | 174.51 | 175.36 | 172.26 | 174.91 | +0.88% | 181,300 |
| 2026-07-29 | 174.31 | 175.88 | 172.95 | 173.39 | -0.71% | 540,300 |
| 2026-07-28 | 173.88 | 175.46 | 173.44 | 174.63 | -1.64% | 794,700 |
| 2026-07-27 | 178.48 | 178.89 | 176.33 | 177.54 | +0.32% | 403,300 |
| 2026-07-24 | 176.84 | 177.90 | 176.46 | 176.98 | +0.86% | 436,400 |
| 2026-07-23 | 176.17 | 176.63 | 174.40 | 175.47 | -0.56% | 432,600 |
| 2026-07-22 | 175.70 | 176.70 | 175.62 | 176.45 | -0.01% | 327,900 |
| 2026-07-21 | 175.11 | 177.02 | 174.38 | 176.47 | +2.57% | 283,800 |
| 2026-07-20 | 172.58 | 173.39 | 172.01 | 172.05 | +0.12% | 167,400 |
| 2026-07-17 | 170.31 | 172.09 | 170.05 | 171.85 | -2.00% | 854,400 |
| 2026-07-16 | 174.72 | 175.99 | 174.40 | 175.35 | -0.77% | 211,100 |
| 2026-07-15 | 176.81 | 177.24 | 175.58 | 176.71 | -0.15% | 246,100 |
| 2026-07-14 | 176.60 | 178.15 | 176.13 | 176.97 | +1.10% | 609,400 |
| 2026-07-13 | 175.50 | 176.00 | 174.79 | 175.04 | -0.98% | 115,100 |
| 2026-07-10 | 176.10 | 176.97 | 175.47 | 176.78 | +1.21% | 194,200 |
| 2026-07-09 | 174.34 | 175.08 | 174.00 | 174.67 | +0.33% | 327,300 |
| 2026-07-08 | 172.96 | 174.17 | 172.07 | 174.09 | -0.85% | 181,500 |
| 2026-07-07 | 176.70 | 177.37 | 175.23 | 175.58 | -2.32% | 223,800 |
| 2026-07-06 | 178.08 | 179.75 | 178.08 | 179.75 | +2.87% | 338,500 |
| 2026-07-02 | 175.26 | 176.42 | 173.68 | 174.73 | -0.57% | 196,600 |
| 2026-07-01 | 174.95 | 176.35 | 174.95 | 175.74 | +1.28% | 313,600 |
| 2026-06-30 | 173.35 | 174.20 | 173.03 | 173.52 | +0.01% | 977,100 |
| 2026-06-29 | 173.10 | 173.68 | 171.73 | 173.51 | +0.05% | 148,100 |
| 2026-06-26 | 172.48 | 173.99 | 172.48 | 173.42 | +0.35% | 392,800 |
| 2026-06-25 | 173.46 | 174.66 | 172.49 | 172.82 | -0.43% | 317,700 |
| 2026-06-24 | 172.75 | 173.95 | 172.22 | 173.57 | +0.14% | 562,100 |
| 2026-06-23 | 173.31 | 174.60 | 172.26 | 173.33 | -3.57% | 296,300 |
| 2026-06-22 | 179.70 | 180.48 | 179.51 | 179.75 | +0.69% | 235,600 |
| 2026-06-18 | 178.55 | 178.86 | 178.01 | 178.51 | +1.50% | 383,400 |
| 2026-06-17 | 176.72 | 177.43 | 175.56 | 175.88 | +0.86% | 308,100 |
| 2026-06-16 | 174.87 | 175.60 | 174.31 | 174.38 | +0.24% | 820,700 |
| 2026-06-15 | 174.43 | 174.67 | 173.70 | 173.97 | +1.64% | 197,100 |
| 2026-06-12 | 171.26 | 171.76 | 170.08 | 171.17 | +0.74% | 158,600 |
| 2026-06-11 | 167.19 | 170.00 | 166.95 | 169.92 | +1.93% | 189,300 |
| 2026-06-10 | 167.19 | 168.46 | 166.25 | 166.70 | -1.68% | 452,400 |
| 2026-06-09 | 170.90 | 172.04 | 167.53 | 169.55 | -0.21% | 401,600 |
| 2026-06-08 | 170.43 | 171.19 | 169.61 | 169.91 | +0.39% | 291,100 |
| 2026-06-05 | 172.47 | 172.75 | 168.76 | 169.25 | -2.44% | 305,200 |
| 2026-06-04 | 173.19 | 174.00 | 172.67 | 173.49 | +0.59% | 442,300 |
| 2026-06-03 | 172.73 | 173.20 | 172.11 | 172.47 | +0.74% | 569,900 |
| 2026-06-02 | 169.27 | 171.45 | 169.27 | 171.20 | +1.14% | 364,600 |
| 2026-06-01 | 170.00 | 170.38 | 168.84 | 169.27 | -1.31% | 331,200 |
| 2026-05-29 | 171.60 | 172.17 | 170.82 | 171.52 | +0.18% | 208,300 |
| 2026-05-28 | 170.50 | 171.68 | 170.17 | 171.21 | +0.12% | 155,500 |
| 2026-05-27 | 170.62 | 171.26 | 170.53 | 171.01 | -0.18% | 158,000 |
| 2026-05-26 | 171.52 | 172.22 | 171.00 | 171.31 | +1.01% | 529,900 |
| 2026-05-22 | 169.49 | 170.40 | 169.23 | 169.59 | +0.27% | 205,800 |
| 2026-05-21 | 167.61 | 169.50 | 167.36 | 169.14 | -0.30% | 126,700 |
| 2026-05-20 | 167.51 | 169.77 | 167.21 | 169.65 | +0.69% | 183,700 |
| 2026-05-19 | 168.58 | 169.56 | 168.21 | 168.49 | -0.86% | 215,800 |
| 2026-05-18 | 169.81 | 170.10 | 168.89 | 169.95 | -0.37% | 251,500 |
| 2026-05-15 | 170.59 | 171.09 | 170.09 | 170.58 | -0.72% | 283,700 |
| 2026-05-14 | 171.69 | 172.29 | 171.34 | 171.81 | +0.17% | 261,700 |
| 2026-05-13 | 170.44 | 171.69 | 169.12 | 171.52 | +1.44% | 330,100 |
| 2026-05-12 | 168.92 | 169.41 | 168.17 | 169.09 | +0.49% | 689,800 |
| 2026-05-11 | 167.90 | 168.66 | 167.80 | 168.26 | +1.01% | 160,800 |
| 2026-05-08 | 166.53 | 167.10 | 165.91 | 166.58 | +0.63% | 205,700 |
| 2026-05-07 | 166.28 | 166.28 | 165.06 | 165.53 | +0.09% | 394,300 |
| 2026-05-06 | 164.80 | 165.89 | 164.80 | 165.38 | +1.46% | 270,100 |
| 2026-05-05 | 162.12 | 163.15 | 161.81 | 163.00 | +1.36% | 343,300 |
| 2026-05-04 | 161.60 | 162.24 | 160.26 | 160.82 | -0.37% | 295,500 |
| 2026-05-01 | 161.20 | 161.84 | 160.91 | 161.41 | -0.41% | 185,300 |
| 2026-04-30 | 160.76 | 162.23 | 160.12 | 162.07 | +0.53% | 203,300 |
| 2026-04-29 | 161.48 | 161.84 | 160.57 | 161.22 | -0.50% | 302,800 |
| 2026-04-28 | 162.31 | 162.83 | 161.51 | 162.03 | +0.76% | 1,399,400 |
| 2026-04-27 | 161.15 | 161.90 | 160.50 | 160.80 | +0.37% | 312,000 |
| 2026-04-24 | 160.15 | 160.53 | 159.39 | 160.20 | -0.21% | 145,300 |
| 2026-04-23 | 161.14 | 161.57 | 159.14 | 160.54 | -0.65% | 368,200 |
| 2026-04-22 | 161.62 | 161.71 | 160.80 | 161.59 | -0.10% | 268,400 |
| 2026-04-21 | 163.10 | 163.49 | 161.30 | 161.75 | -1.96% | 324,800 |
| 2026-04-20 | 165.15 | 165.45 | 164.31 | 164.98 | -0.96% | 334,100 |
| 2026-04-17 | 165.96 | 167.25 | 165.73 | 166.58 | +0.51% | 201,200 |
| 2026-04-16 | 166.03 | 166.40 | 165.23 | 165.73 | +0.44% | 175,800 |
| 2026-04-15 | 164.89 | 165.26 | 164.47 | 165.01 | -0.72% | 276,000 |
| 2026-04-14 | 164.96 | 166.53 | 164.85 | 166.20 | +0.26% | 353,000 |
| 2026-04-13 | 163.31 | 165.99 | 163.18 | 165.77 | +0.03% | 499,800 |
| 2026-04-10 | 165.49 | 165.90 | 165.10 | 165.72 | +0.21% | 167,400 |
| 2026-04-09 | 164.13 | 166.35 | 163.26 | 165.38 | -1.15% | 148,100 |
| 2026-04-08 | 167.65 | 167.88 | 166.23 | 167.31 | +3.94% | 278,600 |
| 2026-04-07 | 160.51 | 161.29 | 158.75 | 160.97 | -0.46% | 187,200 |
| 2026-04-06 | 160.48 | 161.96 | 160.48 | 161.71 | +0.30% | 246,900 |
| 2026-04-02 | 158.73 | 162.05 | 158.35 | 161.23 | -0.57% | 303,100 |
| 2026-04-01 | 162.10 | 163.80 | 162.07 | 162.16 | +2.26% | 748,600 |
| 2026-03-31 | 155.73 | 158.78 | 155.14 | 158.58 | +2.59% | 326,000 |
| 2026-03-30 | 156.09 | 156.50 | 154.38 | 154.58 | -0.06% | 458,000 |
| 2026-03-27 | 155.84 | 156.15 | 154.34 | 154.68 | -1.09% | 241,500 |
| 2026-03-26 | 158.08 | 158.88 | 156.38 | 156.38 | -1.85% | 216,500 |
| 2026-03-25 | 159.38 | 159.99 | 158.38 | 159.32 | +2.03% | 208,500 |
| 2026-03-24 | 155.09 | 157.02 | 154.86 | 156.15 | +0.91% | 315,800 |
| 2026-03-23 | 154.84 | 156.58 | 153.71 | 154.74 | +2.17% | 311,600 |
| 2026-03-20 | 155.76 | 155.95 | 151.10 | 151.46 | -2.31% | 358,800 |
| 2026-03-19 | 153.19 | 155.63 | 153.00 | 155.04 | -1.75% | 450,400 |
| 2026-03-18 | 158.42 | 159.09 | 157.59 | 157.80 | -0.32% | 220,200 |
| 2026-03-17 | 158.61 | 159.17 | 157.89 | 158.30 | +0.04% | 189,900 |
| 2026-03-16 | 157.36 | 158.41 | 157.36 | 158.23 | +1.66% | 287,000 |
| 2026-03-13 | 157.17 | 157.52 | 155.38 | 155.64 | -0.72% | 549,600 |
| 2026-03-12 | 157.36 | 157.58 | 155.70 | 156.77 | -1.58% | 382,000 |
| 2026-03-11 | 158.34 | 159.46 | 157.89 | 159.29 | -0.38% | 302,200 |
| 2026-03-10 | 159.56 | 162.07 | 158.65 | 159.90 | +1.46% | 562,900 |
| 2026-03-09 | 155.11 | 157.81 | 153.41 | 157.60 | +0.56% | 582,900 |
| 2026-03-06 | 156.16 | 157.36 | 155.34 | 156.73 | -1.21% | 1,140,600 |
| 2026-03-05 | 159.76 | 160.35 | 157.22 | 158.65 | -2.29% | 636,100 |
| 2026-03-04 | 160.65 | 162.51 | 159.52 | 162.37 | +0.97% | 424,800 |
| 2026-03-03 | 157.54 | 161.42 | 156.01 | 160.81 | -3.63% | 827,300 |
| 2026-03-02 | 165.84 | 167.29 | 165.65 | 166.87 | -1.60% | 1,135,200 |
| 2026-02-27 | 170.07 | 170.55 | 169.21 | 169.58 | -0.12% | 370,400 |
| 2026-02-26 | 169.50 | 170.16 | 168.59 | 169.79 | -0.21% | 435,200 |
| 2026-02-25 | 169.40 | 170.26 | 169.19 | 170.14 | +1.43% | 539,700 |
| 2026-02-24 | 166.42 | 167.99 | 166.35 | 167.74 | +0.70% | 937,400 |
| 2026-02-23 | 166.76 | 167.50 | 165.67 | 166.58 | -0.03% | 352,600 |
| 2026-02-20 | 164.89 | 166.75 | 164.89 | 166.63 | +0.20% | 439,700 |
| 2026-02-19 | 165.79 | 166.30 | 165.37 | 166.30 | +0.28% | 161,700 |
| 2026-02-18 | 165.72 | 166.70 | 165.49 | 165.83 | +0.57% | 582,600 |
| 2026-02-17 | 164.10 | 165.21 | 163.36 | 164.89 | -1.17% | 490,200 |
| 2026-02-13 | 166.99 | 168.00 | 165.00 | 166.85 | +0.36% | 1,595,100 |
| 2026-02-12 | 167.49 | 167.85 | 165.57 | 166.25 | -0.24% | 738,000 |
| 2026-02-11 | 167.27 | 167.46 | 165.99 | 166.65 | +0.05% | 997,000 |
| 2026-02-10 | 167.08 | 167.78 | 166.18 | 166.56 | +0.91% | 732,600 |
| 2026-02-09 | 163.30 | 165.22 | 163.09 | 165.06 | +0.87% | 869,800 |
| 2026-02-06 | 162.14 | 163.72 | 161.86 | 163.63 | +3.62% | 759,500 |
| 2026-02-05 | 158.10 | 158.88 | 157.66 | 157.91 | -1.33% | 530,600 |
| 2026-02-04 | 159.33 | 160.95 | 159.33 | 160.04 | +2.34% | 998,200 |
| 2026-02-03 | 155.03 | 156.48 | 154.77 | 156.38 | +1.75% | 1,656,500 |
| 2026-02-02 | 152.12 | 153.88 | 152.08 | 153.69 | +0.63% | 701,300 |
| 2026-01-30 | 152.45 | 153.03 | 151.69 | 152.73 | +0.80% | 947,000 |
| 2026-01-29 | 151.27 | 152.04 | 149.13 | 151.52 | +1.34% | 1,134,600 |
| 2026-01-28 | 148.81 | 149.99 | 148.50 | 149.51 | -0.71% | 797,800 |
| 2026-01-27 | 150.76 | 151.35 | 150.51 | 150.58 | +0.39% | 396,700 |
| 2026-01-26 | 150.72 | 150.98 | 150.00 | 150.00 | -1.10% | 1,291,300 |
| 2026-01-23 | 153.10 | 153.64 | 151.00 | 151.67 | -1.95% | 939,400 |
| 2026-01-22 | 154.89 | 154.96 | 154.41 | 154.69 | +0.40% | 334,000 |
| 2026-01-21 | 152.90 | 154.52 | 152.68 | 154.07 | +1.19% | 520,200 |
| 2026-01-20 | 152.54 | 153.13 | 152.10 | 152.26 | -2.17% | 503,900 |
| 2026-01-16 | 155.64 | 155.94 | 155.26 | 155.63 | +0.12% | 521,000 |
| 2026-01-15 | 156.17 | 156.60 | 155.20 | 155.45 | +0.70% | 506,000 |
| 2026-01-14 | 153.89 | 154.73 | 153.87 | 154.37 | +0.63% | 984,200 |
| 2026-01-13 | 153.35 | 153.63 | 152.77 | 153.40 | -0.02% | 907,600 |
| 2026-01-12 | 153.00 | 153.46 | 152.82 | 153.43 | +0.79% | 557,900 |
| 2026-01-09 | 151.34 | 152.93 | 151.31 | 152.23 | +2.64% | 861,900 |
| 2026-01-08 | 147.58 | 148.40 | 147.55 | 148.31 | +0.47% | 516,800 |
| 2026-01-07 | 147.69 | 147.85 | 147.40 | 147.62 | +0.15% | 328,000 |
| 2026-01-06 | 147.26 | 147.71 | 147.26 | 147.40 | -0.11% | 1,508,400 |
| 2026-01-05 | 146.40 | 147.56 | 146.27 | 147.56 | +1.77% | 1,735,100 |
| 2026-01-02 | 145.39 | 145.56 | 144.27 | 144.99 | +0.58% | 350,200 |
| 2025-12-31 | 144.24 | 144.58 | 143.64 | 144.16 | -0.07% | 173,600 |
| 2025-12-30 | 144.68 | 145.00 | 143.91 | 144.26 | +0.25% | 241,700 |
| 2025-12-29 | 143.91 | 144.18 | 143.66 | 143.90 | +0.19% | 218,400 |
| 2025-12-26 | 143.45 | 143.72 | 143.09 | 143.63 | -0.10% | 171,400 |
| 2025-12-24 | 143.51 | 143.95 | 143.36 | 143.78 | -0.57% | 78,200 |
| 2025-12-23 | 144.80 | 145.22 | 144.40 | 144.61 | +0.36% | 206,100 |
| 2025-12-22 | 143.62 | 144.18 | 143.31 | 144.09 | -0.34% | 370,300 |
| 2025-12-19 | 143.88 | 144.85 | 143.87 | 144.58 | +2.13% | 366,000 |
| 2025-12-18 | 142.47 | 142.47 | 141.30 | 141.56 | +0.00% | 324,200 |
| 2025-12-17 | 142.16 | 142.58 | 141.33 | 141.56 | -0.50% | 330,000 |
| 2025-12-16 | 142.72 | 142.88 | 142.02 | 142.27 | -1.72% | 632,200 |
| 2025-12-15 | 144.84 | 145.00 | 144.16 | 144.76 | +1.08% | 374,100 |
| 2025-12-12 | 143.60 | 143.96 | 142.59 | 143.21 | +0.15% | 518,500 |
| 2025-12-11 | 142.08 | 143.12 | 142.02 | 143.00 | +0.25% | 352,600 |
| 2025-12-10 | 141.97 | 142.83 | 141.68 | 142.64 | +0.39% | 491,300 |
| 2025-12-09 | 141.93 | 142.62 | 141.90 | 142.08 | +0.92% | 570,400 |
| 2025-12-08 | 140.92 | 141.06 | 140.47 | 140.79 | +0.01% | 384,700 |
| 2025-12-05 | 140.46 | 140.81 | 140.31 | 140.77 | +0.19% | 407,800 |
| 2025-12-04 | 140.91 | 141.36 | 140.10 | 140.51 | +1.04% | 1,320,800 |
| 2025-12-03 | 138.61 | 139.18 | 138.47 | 139.06 | -0.34% | 333,700 |
| 2025-12-02 | 140.07 | 140.19 | 139.23 | 139.53 | +0.07% | 351,000 |
| 2025-12-01 | 138.86 | 139.81 | 138.75 | 139.43 | -0.68% | 1,077,500 |
| 2025-11-28 | 139.93 | 140.54 | 139.93 | 140.38 | -0.14% | 558,600 |
| 2025-11-26 | 139.67 | 140.79 | 139.67 | 140.58 | +1.67% | 309,300 |
| 2025-11-25 | 137.28 | 138.40 | 136.86 | 138.27 | +0.25% | 579,600 |
| 2025-11-24 | 137.15 | 138.06 | 136.79 | 137.92 | +0.79% | 302,700 |
| 2025-11-21 | 136.40 | 137.27 | 135.64 | 136.84 | +1.42% | 914,100 |
| 2025-11-20 | 136.93 | 137.58 | 134.80 | 134.93 | -0.74% | 758,500 |
| 2025-11-19 | 135.66 | 136.57 | 135.41 | 135.94 | +0.48% | 424,600 |
| 2025-11-18 | 134.90 | 135.81 | 134.33 | 135.29 | -1.56% | 523,800 |
| 2025-11-17 | 137.96 | 138.99 | 137.02 | 137.44 | -1.21% | 423,800 |
| 2025-11-14 | 138.16 | 139.50 | 137.80 | 139.12 | +1.35% | 498,500 |
| 2025-11-13 | 138.48 | 138.62 | 137.14 | 137.27 | -1.10% | 318,900 |
| 2025-11-12 | 138.75 | 139.59 | 138.44 | 138.79 | +1.27% | 560,700 |
| 2025-11-11 | 136.29 | 137.19 | 136.08 | 137.05 | +0.07% | 217,200 |
| 2025-11-10 | 136.43 | 137.04 | 136.06 | 136.96 | +0.77% | 392,400 |
| 2025-11-07 | 134.93 | 135.97 | 134.26 | 135.91 | +0.72% | 398,000 |
| 2025-11-06 | 135.66 | 135.92 | 134.44 | 134.94 | -0.31% | 390,200 |
| 2025-11-05 | 134.48 | 135.80 | 134.48 | 135.36 | +0.39% | 687,200 |
| 2025-11-04 | 134.81 | 135.31 | 134.67 | 134.84 | -0.56% | 633,200 |
| 2025-11-03 | 135.62 | 135.65 | 134.86 | 135.60 | +0.19% | 214,200 |
| 2025-10-31 | 135.68 | 136.60 | 134.87 | 135.34 | -0.15% | 846,300 |
| 2025-10-30 | 135.49 | 136.13 | 135.26 | 135.55 | +1.16% | 355,400 |
| 2025-10-29 | 133.51 | 134.41 | 133.20 | 133.99 | -0.66% | 1,479,600 |
| 2025-10-28 | 134.94 | 135.18 | 134.36 | 134.88 | -0.70% | 281,800 |
| 2025-10-27 | 135.91 | 136.44 | 135.72 | 135.83 | +1.23% | 393,200 |
| 2025-10-24 | 134.25 | 134.52 | 134.14 | 134.18 | +0.37% | 445,400 |
| 2025-10-23 | 133.17 | 134.09 | 133.17 | 133.69 | +0.41% | 725,600 |
| 2025-10-22 | 133.38 | 133.46 | 132.00 | 133.15 | +0.20% | 523,900 |
| 2025-10-21 | 133.02 | 133.39 | 132.51 | 132.88 | -0.31% | 799,400 |
| 2025-10-20 | 132.84 | 133.40 | 132.79 | 133.29 | +1.64% | 284,700 |
| 2025-10-17 | 130.68 | 131.27 | 130.45 | 131.14 | +0.68% | 201,200 |
| 2025-10-16 | 131.26 | 131.31 | 129.84 | 130.26 | -0.58% | 370,800 |
| 2025-10-15 | 131.26 | 131.67 | 130.44 | 131.02 | +0.99% | 565,700 |
| 2025-10-14 | 128.66 | 130.32 | 128.49 | 129.74 | +0.60% | 436,100 |
| 2025-10-13 | 128.43 | 129.09 | 128.06 | 128.97 | +1.40% | 715,500 |
| 2025-10-10 | 129.92 | 130.21 | 126.81 | 127.19 | -4.33% | 1,327,900 |
| 2025-10-09 | 133.40 | 133.63 | 132.77 | 132.95 | -0.28% | 1,588,000 |
| 2025-10-08 | 133.29 | 133.44 | 133.09 | 133.32 | +0.39% | 447,500 |
| 2025-10-07 | 132.73 | 133.21 | 132.35 | 132.80 | -0.28% | 1,343,600 |
| 2025-10-06 | 132.69 | 133.56 | 132.51 | 133.17 | +2.75% | 368,300 |
| 2025-10-03 | 129.14 | 129.90 | 129.08 | 129.61 | +1.92% | 158,400 |
| 2025-10-02 | 127.37 | 127.51 | 126.80 | 127.17 | +0.20% | 292,000 |
| 2025-10-01 | 127.27 | 127.55 | 126.76 | 126.92 | -0.87% | 1,166,600 |
| 2025-09-30 | 127.85 | 128.08 | 127.44 | 128.03 | -0.74% | 282,700 |
| 2025-09-29 | 129.05 | 129.18 | 128.75 | 128.98 | -0.65% | 243,300 |
| 2025-09-26 | 129.85 | 130.17 | 129.57 | 129.82 | +0.02% | 184,800 |
| 2025-09-25 | 129.28 | 129.89 | 129.05 | 129.79 | -0.05% | 294,700 |
| 2025-09-24 | 130.10 | 130.32 | 129.69 | 129.86 | +0.29% | 299,100 |
| 2025-09-23 | 129.76 | 130.18 | 129.38 | 129.48 | -0.17% | 245,400 |
| 2025-09-22 | 129.37 | 129.88 | 129.35 | 129.70 | +0.50% | 118,100 |
| 2025-09-19 | 129.25 | 129.33 | 128.83 | 129.05 | -0.72% | 224,800 |
| 2025-09-18 | 129.56 | 130.17 | 129.46 | 129.99 | +1.07% | 229,200 |
| 2025-09-17 | 128.37 | 128.90 | 128.16 | 128.61 | -0.26% | 182,000 |
| 2025-09-16 | 129.00 | 129.24 | 128.56 | 128.95 | -0.39% | 390,100 |
| 2025-09-15 | 128.66 | 129.46 | 128.62 | 129.46 | +0.62% | 259,600 |
| 2025-09-12 | 128.82 | 128.90 | 128.53 | 128.66 | -0.55% | 141,200 |
| 2025-09-11 | 128.90 | 129.67 | 128.78 | 129.37 | +0.83% | 411,700 |
| 2025-09-10 | 128.51 | 128.93 | 127.98 | 128.31 | -0.10% | 135,100 |
| 2025-09-09 | 127.46 | 128.51 | 127.44 | 128.44 | -1.09% | 474,100 |
| 2025-09-08 | 129.31 | 129.97 | 129.02 | 129.86 | +2.08% | 664,000 |
| 2025-09-05 | 127.65 | 128.13 | 126.46 | 127.21 | +0.25% | 666,600 |
| 2025-09-04 | 126.02 | 126.94 | 125.92 | 126.89 | +1.23% | 161,800 |
| 2025-09-03 | 125.51 | 125.72 | 124.90 | 125.35 | -0.36% | 190,000 |
| 2025-09-02 | 125.03 | 125.89 | 124.53 | 125.80 | +1.10% | 216,700 |
| 2025-08-29 | 124.88 | 124.88 | 124.14 | 124.43 | -0.97% | 275,100 |
| 2025-08-28 | 125.95 | 126.05 | 125.58 | 125.65 | +0.48% | 419,700 |
| 2025-08-27 | 124.76 | 125.17 | 124.60 | 125.05 | -0.36% | 161,900 |
| 2025-08-26 | 125.08 | 125.58 | 125.01 | 125.50 | -0.28% | 158,500 |
| 2025-08-25 | 126.13 | 126.33 | 125.77 | 125.85 | -0.44% | 178,100 |
| 2025-08-22 | 126.13 | 126.88 | 126.08 | 126.41 | +0.68% | 297,900 |
| 2025-08-21 | 125.22 | 125.75 | 125.16 | 125.55 | -0.19% | 158,600 |
| 2025-08-20 | 125.99 | 125.99 | 125.20 | 125.79 | -0.37% | 167,500 |
| 2025-08-19 | 126.63 | 126.73 | 126.07 | 126.26 | -0.17% | 167,800 |
| 2025-08-18 | 126.35 | 126.68 | 126.15 | 126.47 | +0.48% | 321,400 |
| 2025-08-15 | 125.85 | 125.98 | 125.42 | 125.86 | +1.20% | 856,300 |
| 2025-08-14 | 123.88 | 124.44 | 123.84 | 124.37 | -0.38% | 180,400 |
| 2025-08-13 | 124.69 | 124.84 | 124.39 | 124.84 | -0.30% | 1,434,800 |
| 2025-08-12 | 124.74 | 125.33 | 124.26 | 125.21 | +1.33% | 528,900 |
| 2025-08-11 | 123.66 | 123.85 | 123.44 | 123.57 | +0.07% | 193,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+5.26%). Worst month: Dec (-1.31%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is WisdomTree Japan Hedged Equity Fund's (DXJ) latest close?
179.38 on 2026-08-07, from the Closelook data lake's daily price record.
What is DXJ's 52-week high and low?
180.48 high and 121.00 low over the trailing 52 weeks, as of 2026-08-07.
What is WisdomTree Japan Hedged Equity Fund's strongest and weakest month historically?
Historically, DXJ's strongest calendar month has been Jan (average +5.26%) and its weakest Dec (average -1.31%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.