MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DXJ — WisdomTree Japan Hedged Equity Fund
NYSE ArcaWisdomTree Japan Hedged Equity Fund
$182.03
+2.30(+1.28%)
- O
- 180.94
- H
- 182.15
- L
- 180.67
- V
- 229.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$182.03
Period Return+75.28%
Period High$183.11
Period Low$102.61
Avg Daily Volume415.8K
Total Trading Days365
DXJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $180.94 | $182.15 | $180.67 | $182.03 | +$2.30 | +1.28% | 229,898 | $181.52 | $180.67 $182.15 |
| Oct 1, 2026 | $180.55 | $180.85 | $178.36 | $179.73 | $-0.82 | -0.45% | 216,303 | $179.27 | $178.36 $180.85 |
| Sep 30, 2026 | $181.25 | $181.93 | $179.83 | $180.55 | +$2.33 | +1.31% | 150,241 | $181.03 | $179.83 $181.93 |
| Sep 29, 2026 | $178.50 | $178.89 | $177.57 | $178.22 | $-1.45 | -0.81% | 181,709 | $178.12 | $177.57 $178.89 |
| Sep 28, 2026 | $179.64 | $180.19 | $178.77 | $179.67 | $-1.60 | -0.88% | 126,726 | $179.48 | $178.77 $180.19 |
| Sep 25, 2026 | $180.28 | $181.27 | $179.77 | $181.27 | +$2.24 | +1.25% | 113,272 | $180.48 | $179.77 $181.27 |
| Sep 24, 2026 | $178.88 | $179.44 | $178.13 | $179.03 | $-0.76 | -0.42% | 109,362 | $178.86 | $178.13 $179.44 |
| Sep 23, 2026 | $180.23 | $180.46 | $179.34 | $179.79 | $-1.60 | -0.88% | 119,758 | $179.91 | $179.34 $180.46 |
| Sep 22, 2026 | $180.73 | $181.71 | $180.54 | $181.39 | +$1.22 | +0.68% | 177,335 | $181.21 | $180.54 $181.71 |
| Sep 21, 2026 | $179.98 | $180.63 | $179.60 | $180.17 | +$1.71 | +0.96% | 112,968 | $180.13 | $179.60 $180.63 |
| Sep 18, 2026 | $179.34 | $179.58 | $177.91 | $178.46 | $-1.37 | -0.76% | 126,432 | $178.54 | $177.91 $179.58 |
| Sep 17, 2026 | $180.27 | $180.62 | $179.38 | $179.83 | +$1.54 | +0.86% | 103,981 | $179.81 | $179.38 $180.62 |
| Sep 16, 2026 | $178.58 | $179.40 | $177.02 | $178.29 | +$1.55 | +0.88% | 160,812 | $178.64 | $177.02 $179.40 |
| Sep 15, 2026 | $176.84 | $176.90 | $175.81 | $176.74 | $-0.45 | -0.25% | 168,686 | $176.39 | $175.81 $176.90 |
| Sep 14, 2026 | $177.47 | $178.05 | $176.68 | $177.19 | $-0.03 | -0.02% | 218,699 | $177.39 | $176.68 $178.05 |
| Sep 11, 2026 | $176.72 | $177.70 | $176.49 | $177.22 | +$3.75 | +2.16% | 226,035 | $177.28 | $176.49 $177.70 |
| Sep 10, 2026 | $174.13 | $174.13 | $172.93 | $173.47 | +$0.15 | +0.09% | 494,783 | $173.44 | $172.93 $174.13 |
| Sep 9, 2026 | $175.00 | $175.01 | $173.17 | $173.32 | $-2.26 | -1.29% | 418,278 | $173.79 | $173.17 $175.01 |
| Sep 8, 2026 | $176.23 | $176.49 | $175.43 | $175.58 | $-4.39 | -2.44% | 201,850 | $176.01 | $175.43 $176.49 |
| Sep 4, 2026 | $178.55 | $180.30 | $178.51 | $179.97 | $-0.07 | -0.04% | 177,470 | $179.66 | $178.51 $180.30 |
| Sep 3, 2026 | $179.28 | $180.70 | $178.75 | $180.04 | $-0.11 | -0.06% | 1,686,510 | $179.89 | $178.75 $180.70 |
| Sep 2, 2026 | $178.48 | $180.26 | $178.00 | $180.15 | +$0.08 | +0.04% | 181,043 | $179.37 | $178.00 $180.26 |
| Sep 1, 2026 | $180.09 | $181.49 | $179.77 | $180.07 | +$0.46 | +0.26% | 291,653 | $180.57 | $179.77 $181.49 |
| Aug 31, 2026 | $180.92 | $180.99 | $179.33 | $179.61 | $-0.49 | -0.27% | 138,912 | $179.90 | $179.33 $180.99 |
| Aug 28, 2026 | $180.63 | $181.44 | $179.59 | $180.10 | +$0.94 | +0.52% | 213,751 | $180.29 | $179.59 $181.44 |
| Aug 27, 2026 | $178.87 | $179.43 | $178.19 | $179.16 | +$0.87 | +0.49% | 155,157 | $178.90 | $178.19 $179.43 |
| Aug 26, 2026 | $178.55 | $179.29 | $178.26 | $178.29 | $-0.21 | -0.12% | 166,088 | $178.58 | $178.26 $179.29 |
| Aug 25, 2026 | $178.15 | $178.64 | $177.56 | $178.50 | +$1.33 | +0.75% | 127,469 | $178.22 | $177.56 $178.64 |
| Aug 24, 2026 | $177.10 | $177.55 | $176.56 | $177.17 | $-0.37 | -0.21% | 231,404 | $177.14 | $176.56 $177.55 |
| Aug 21, 2026 | $177.26 | $177.73 | $176.58 | $177.54 | +$1.94 | +1.10% | 228,115 | $177.10 | $176.58 $177.73 |