WisdomTree Japan Hedged Equity Fund

DXJ
🏛️ usa →
129.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 64.73 64.91 64.13 64.29 0.2M
2022-12-29 65.51 65.80 65.42 65.66 0.2M
2022-12-28 65.83 65.93 65.39 65.42 0.1M
2022-12-27 65.58 65.73 65.39 65.62 0.1M
2022-12-23 65.19 65.54 65.04 65.54 0.1M
2022-12-22 66.25 66.25 65.58 66.10 0.2M
2022-12-21 66.21 66.33 66.03 66.29 0.3M
2022-12-20 66.28 66.56 65.90 65.92 1.0M
2022-12-19 67.36 67.48 67.03 67.19 0.4M
2022-12-16 67.29 67.48 66.88 67.35 0.3M
2022-12-15 67.97 67.97 67.63 67.77 0.7M
2022-12-14 68.20 68.44 67.84 67.90 0.3M
2022-12-13 68.55 68.61 67.93 68.38 0.3M
2022-12-12 67.71 68.28 67.64 68.23 0.3M
2022-12-09 67.60 68.01 67.60 67.87 0.2M
2022-12-08 67.31 67.61 67.19 67.61 0.2M
2022-12-07 67.14 67.33 66.93 66.97 0.2M
2022-12-06 67.21 67.27 66.76 66.97 0.8M
2022-12-05 66.87 67.11 66.57 66.67 0.5M
2022-12-02 66.80 67.24 66.65 67.03 1.6M
2022-12-01 68.43 68.43 67.57 67.86 1.1M
2022-11-30 68.76 69.05 68.40 69.02 0.4M
2022-11-29 68.43 68.63 68.32 68.50 0.2M
2022-11-28 69.00 69.23 68.80 68.80 0.2M
2022-11-25 69.43 69.65 69.43 69.44 0.0M
2022-11-23 68.99 69.17 68.85 68.93 0.2M
2022-11-22 68.50 69.00 68.42 69.00 0.3M
2022-11-21 67.64 67.92 67.49 67.78 0.2M
2022-11-18 67.35 67.41 67.11 67.39 0.1M
2022-11-17 66.61 67.12 66.61 67.12 0.2M
2022-11-16 66.94 67.06 66.81 66.91 0.1M
2022-11-15 67.30 67.45 66.79 66.87 0.1M
2022-11-14 66.80 67.19 66.63 66.63 0.4M
2022-11-11 66.98 67.10 66.70 66.93 0.4M
2022-11-10 66.91 67.15 66.52 67.10 0.7M
2022-11-09 66.34 66.56 66.04 66.07 0.1M
2022-11-08 66.55 66.71 66.24 66.41 0.2M
2022-11-07 65.97 66.22 65.87 66.00 0.2M
2022-11-04 65.43 65.86 65.35 65.85 0.6M
2022-11-03 64.69 65.22 64.53 64.94 0.2M
2022-11-02 65.37 65.61 64.87 64.88 0.3M
2022-11-01 65.37 65.42 64.87 65.10 0.7M
2022-10-31 64.62 64.85 64.59 64.76 0.4M
2022-10-28 63.97 64.45 63.96 64.45 0.3M
2022-10-27 63.96 64.10 63.49 63.53 0.4M
2022-10-26 64.50 64.81 64.37 64.37 0.3M
2022-10-25 64.39 64.94 64.37 64.87 0.6M
2022-10-24 63.90 64.10 63.60 64.07 0.2M
2022-10-21 63.39 63.87 63.20 63.68 0.4M
2022-10-20 63.73 64.12 63.52 63.56 0.5M
2022-10-19 63.58 63.79 63.31 63.58 1.0M
2022-10-18 64.18 64.22 63.39 63.65 1.9M
2022-10-17 63.79 63.99 63.67 63.93 0.5M
2022-10-14 63.81 63.97 63.15 63.19 0.3M
2022-10-13 61.69 63.76 61.69 63.64 0.5M
2022-10-12 62.59 62.83 62.50 62.61 0.4M
2022-10-11 62.92 63.29 62.61 62.76 0.4M
2022-10-10 63.19 63.38 62.95 63.19 0.3M
2022-10-07 63.64 63.74 63.14 63.27 0.6M
2022-10-06 63.93 64.19 63.69 63.69 0.5M
2022-10-05 63.90 64.40 63.82 64.12 0.8M
2022-10-04 64.14 64.75 64.14 64.68 0.5M
2022-10-03 62.51 63.22 62.34 62.93 0.4M
2022-09-30 61.80 62.29 61.67 61.68 0.3M
2022-09-29 62.22 62.55 62.05 62.37 0.4M
2022-09-28 61.95 62.72 61.79 62.58 0.3M
2022-09-27 62.44 62.53 61.76 61.99 0.3M
2022-09-26 62.34 62.61 62.10 62.26 0.3M
2022-09-23 63.26 63.37 62.92 63.31 0.9M
2022-09-22 64.01 64.16 63.70 63.90 0.8M
2022-09-21 64.66 64.98 64.02 64.07 0.6M
2022-09-20 64.67 64.71 64.30 64.54 1.2M
2022-09-19 64.15 64.86 64.13 64.77 0.2M
2022-09-16 64.43 64.64 64.33 64.47 0.6M
2022-09-15 64.89 65.24 64.80 64.87 0.2M
2022-09-14 65.12 65.21 64.82 65.13 0.5M
2022-09-13 65.40 65.51 64.69 64.73 0.4M
2022-09-12 65.87 66.16 65.82 65.94 0.3M
2022-09-09 65.58 66.00 65.50 66.00 0.3M
2022-09-08 64.93 65.48 64.85 65.48 1.0M
2022-09-07 64.24 64.63 64.23 64.53 0.6M
2022-09-06 64.62 64.72 64.23 64.38 0.3M
2022-09-02 64.71 65.00 64.06 64.12 0.4M
2022-09-01 64.50 64.73 64.28 64.73 0.3M
2022-08-31 65.31 65.40 64.94 64.97 0.2M
2022-08-30 65.91 65.91 65.22 65.35 0.2M
2022-08-29 65.26 65.59 65.24 65.43 0.4M
2022-08-26 66.02 66.17 65.24 65.26 0.5M
2022-08-25 65.78 66.16 65.63 66.14 0.6M
2022-08-24 65.64 65.85 65.50 65.72 0.9M
2022-08-23 65.64 65.80 65.46 65.49 0.4M
2022-08-22 65.81 65.81 65.50 65.55 0.6M
2022-08-19 66.00 66.16 65.75 65.84 0.5M
2022-08-18 66.04 66.40 65.92 66.33 0.4M
2022-08-17 65.98 66.26 65.88 66.14 0.3M
2022-08-16 65.49 65.81 65.44 65.73 0.4M
2022-08-15 65.16 65.75 64.96 65.70 0.6M
2022-08-12 65.51 65.73 65.39 65.73 0.6M
2022-08-11 64.65 64.92 64.55 64.88 0.5M
2022-08-10 64.64 64.66 64.27 64.64 0.5M
2022-08-09 64.02 64.15 63.85 63.91 0.4M
2022-08-08 64.59 64.80 64.36 64.45 0.5M
2022-08-05 63.97 64.45 63.76 64.30 0.8M
2022-08-04 63.82 63.85 63.53 63.60 0.4M
2022-08-03 64.09 64.43 64.01 64.34 0.4M
2022-08-02 63.95 64.42 63.84 64.08 0.9M
2022-08-01 64.68 64.97 64.59 64.77 1.2M
2022-07-29 64.48 64.85 64.35 64.82 0.6M
2022-07-28 64.58 64.70 64.19 64.56 0.9M
2022-07-27 64.81 65.32 64.73 65.28 0.3M
2022-07-26 64.42 64.47 64.20 64.20 0.6M
2022-07-25 64.70 64.86 64.54 64.79 0.5M
2022-07-22 64.91 64.99 64.16 64.24 0.5M
2022-07-21 64.64 64.87 64.52 64.81 0.6M
2022-07-20 64.49 64.66 64.29 64.44 0.2M
2022-07-19 63.73 64.40 63.73 64.33 0.6M
2022-07-18 63.77 63.87 63.23 63.30 0.4M
2022-07-15 63.00 63.44 62.91 63.44 0.7M
2022-07-14 62.59 62.86 62.31 62.84 0.5M
2022-07-13 62.37 62.95 62.37 62.80 0.5M
2022-07-12 62.66 63.24 62.48 62.89 0.5M
2022-07-11 63.66 63.72 63.13 63.20 0.6M
2022-07-08 63.22 63.50 63.20 63.46 0.5M
2022-07-07 62.44 62.99 62.44 62.90 0.7M
2022-07-06 61.67 62.08 61.53 62.01 0.9M
2022-07-05 61.80 62.34 61.58 62.34 0.6M
2022-07-01 61.80 62.59 61.58 62.59 0.6M
2022-06-30 62.13 62.61 61.83 62.43 1.0M
2022-06-29 63.28 63.41 62.96 63.00 0.6M
2022-06-28 64.02 64.26 63.32 63.33 0.7M
2022-06-27 63.11 63.20 62.81 62.93 0.6M
2022-06-24 62.51 63.35 62.39 63.35 0.4M
2022-06-23 62.81 62.86 62.35 62.82 0.8M
2022-06-22 62.88 63.68 62.88 63.38 1.4M
2022-06-21 63.53 64.01 63.52 64.01 1.9M
2022-06-17 62.76 63.02 62.55 62.76 0.5M
2022-06-16 62.46 62.57 62.09 62.26 0.7M
2022-06-15 63.67 63.99 63.24 63.68 1.0M
2022-06-14 63.92 64.17 63.47 63.79 0.9M
2022-06-13 64.00 64.16 63.49 63.71 0.5M
2022-06-10 65.42 65.44 64.86 64.93 0.5M
2022-06-09 66.62 66.66 66.08 66.12 1.3M
2022-06-08 66.72 66.83 66.39 66.52 0.5M
2022-06-07 66.06 66.73 65.84 66.72 0.6M
2022-06-06 65.93 66.08 65.71 65.93 0.8M
2022-06-03 65.03 65.31 65.00 65.12 0.6M
2022-06-02 65.41 65.89 65.25 65.89 0.3M
2022-06-01 65.77 65.96 65.14 65.41 0.6M
2022-05-31 64.51 64.72 64.31 64.47 0.5M
2022-05-27 64.22 64.60 64.22 64.58 0.4M
2022-05-26 63.60 64.27 63.60 64.18 0.7M
2022-05-25 63.22 63.94 63.22 63.74 0.2M
2022-05-24 63.67 63.75 63.12 63.63 0.2M
2022-05-23 63.74 64.31 63.66 64.10 0.6M
2022-05-20 63.66 63.72 62.64 63.35 0.9M
2022-05-19 62.00 62.82 61.88 62.45 2.3M
2022-05-18 63.15 63.21 62.21 62.38 0.4M
2022-05-17 63.22 63.42 62.92 63.29 0.6M
2022-05-16 62.57 63.01 62.47 62.73 0.4M
2022-05-13 62.80 63.28 62.75 63.12 0.3M
2022-05-12 61.51 62.14 61.36 61.87 0.4M
2022-05-11 62.24 62.78 61.66 61.71 0.3M
2022-05-10 63.08 63.22 62.23 62.56 0.2M
2022-05-09 63.54 63.67 62.68 62.79 0.4M
2022-05-06 64.28 64.56 63.92 64.45 0.4M
2022-05-05 64.56 64.63 63.36 63.75 0.5M
2022-05-04 64.20 64.97 63.70 64.95 0.4M
2022-05-03 63.87 64.48 63.77 64.36 0.5M
2022-05-02 63.54 63.88 63.19 63.84 0.6M
2022-04-29 64.64 65.03 63.31 63.31 0.2M
2022-04-28 64.27 64.86 63.91 64.62 1.6M
2022-04-27 62.35 62.71 62.10 62.24 0.4M
2022-04-26 62.35 62.38 61.61 61.61 0.5M
2022-04-25 63.00 63.33 62.41 63.25 0.8M
2022-04-22 63.94 64.03 63.09 63.15 0.3M
2022-04-21 64.82 64.95 63.87 63.89 1.7M
2022-04-20 64.39 64.40 64.05 64.19 0.3M
2022-04-19 63.44 64.17 63.41 64.10 0.3M
2022-04-18 62.86 63.37 62.82 63.02 0.4M
2022-04-14 63.29 63.51 62.95 62.95 0.4M
2022-04-13 62.49 62.95 62.35 62.94 0.5M
2022-04-12 62.42 62.53 61.85 61.90 0.4M
2022-04-11 62.78 63.15 62.62 62.62 0.5M
2022-04-08 62.66 62.98 62.64 62.73 0.1M
2022-04-07 62.71 63.14 62.46 62.86 0.2M
2022-04-06 62.93 63.17 62.70 62.95 0.3M
2022-04-05 63.98 64.10 63.77 63.86 0.6M
2022-04-04 64.71 65.16 64.66 65.06 0.3M
2022-04-01 64.65 64.83 64.29 64.57 1.4M
2022-03-31 64.58 64.67 63.97 64.02 0.3M
2022-03-30 65.06 65.26 64.52 64.66 0.9M
2022-03-29 65.86 66.10 65.45 65.89 0.3M
2022-03-28 65.34 65.34 64.77 65.32 0.4M
2022-03-25 65.15 65.46 64.95 65.45 0.2M
2022-03-24 64.87 65.35 64.81 65.26 0.3M
2022-03-23 64.32 64.61 64.15 64.17 0.6M
2022-03-22 64.37 64.72 64.36 64.69 0.1M
2022-03-21 63.54 63.73 63.35 63.57 0.4M
2022-03-18 62.88 63.39 62.84 63.35 0.2M
2022-03-17 62.07 62.59 61.97 62.42 0.1M
2022-03-16 61.58 62.15 61.28 62.14 0.2M
2022-03-15 60.10 60.97 60.05 60.80 0.2M
2022-03-14 60.08 60.32 59.74 59.95 0.3M
2022-03-11 59.99 60.06 59.10 59.17 0.1M
2022-03-10 59.28 59.54 58.91 59.12 0.3M
2022-03-09 58.72 59.12 58.40 59.00 0.7M
2022-03-08 57.78 58.19 57.14 57.34 0.4M
2022-03-07 59.57 59.57 58.31 58.43 2.6M
2022-03-04 60.36 60.43 59.89 60.26 0.3M
2022-03-03 61.78 61.78 61.12 61.26 0.3M
2022-03-02 61.07 61.55 60.97 61.32 0.2M
2022-03-01 61.47 61.59 60.38 60.62 0.3M
2022-02-28 61.90 62.28 61.51 61.86 0.3M
2022-02-25 61.91 62.69 61.78 62.67 0.4M
2022-02-24 60.30 61.37 60.06 61.09 0.4M
2022-02-23 62.54 62.54 61.60 61.67 0.2M
2022-02-22 62.54 62.81 62.03 62.28 0.5M
2022-02-18 63.18 63.26 62.89 63.06 0.1M
2022-02-17 63.55 63.60 63.00 63.14 0.2M
2022-02-16 63.60 64.12 63.60 63.99 0.5M
2022-02-15 63.71 64.05 63.71 63.96 0.3M
2022-02-14 63.47 63.54 62.99 63.47 0.9M
2022-02-11 63.75 64.08 63.05 63.31 0.9M
2022-02-10 63.79 64.47 63.77 63.93 0.8M
2022-02-09 64.36 64.58 64.24 64.54 0.2M
2022-02-08 63.57 63.98 63.51 63.96 0.2M
2022-02-07 63.20 63.50 63.14 63.34 0.2M
2022-02-04 62.72 63.19 62.58 63.05 0.2M
2022-02-03 62.59 62.99 62.37 62.44 0.4M
2022-02-02 62.91 63.10 62.55 63.07 0.2M
2022-02-01 62.08 62.29 61.77 62.26 0.4M
2022-01-31 61.56 62.37 61.42 62.33 0.5M
2022-01-28 61.00 61.47 60.61 61.36 3.3M
2022-01-27 61.66 61.93 61.06 61.32 0.5M
2022-01-26 62.30 62.30 61.22 61.63 0.4M
2022-01-25 61.66 62.42 61.15 62.03 0.5M
2022-01-24 61.90 62.19 60.93 62.19 0.8M
2022-01-21 62.49 62.58 61.79 61.90 0.3M
2022-01-20 62.84 63.29 62.38 62.44 1.5M
2022-01-19 63.48 63.48 62.87 62.87 0.3M
2022-01-18 64.02 64.24 63.79 63.94 0.4M
2022-01-14 64.38 64.87 64.27 64.84 0.2M
2022-01-13 65.22 65.37 64.62 64.70 0.6M
2022-01-12 65.00 65.14 64.79 65.00 0.4M
2022-01-11 64.19 64.57 64.00 64.54 0.3M
2022-01-10 63.80 64.02 63.26 63.83 0.3M
2022-01-07 63.86 64.10 63.50 63.96 0.3M
2022-01-06 64.15 64.35 63.96 64.30 0.4M
2022-01-05 64.64 64.96 64.34 64.37 0.6M
2022-01-04 64.07 64.47 64.06 64.37 0.7M
2022-01-03 62.79 62.95 62.60 62.79 0.1M