DXJJF
WISDOMTREE ISSR ICAV UCIT
stockOTCETF
EODSep 29, 2026
55.48USD+1.206%(+0.66)550
DXJJF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 55.48 | 55.48 | 55.48 | 55.48 | +1.206% | 550 | 0.000% |
| 2026-09-15 | 54.82 | 54.82 | 54.82 | 54.82 | -2.013% | 158 | +1.206% |
| 2026-08-11 | 55.94 | 55.94 | 55.94 | 55.94 | -0.081% | 132 | -0.831% |
| 2026-08-10 | 55.99 | 55.99 | 55.99 | 55.99 | +5.265% | 985 | -0.911% |
| 2026-08-03 | 53.19 | 53.19 | 53.19 | 53.19 | -1.132% | 346 | +4.306% |
| 2026-07-31 | 53.80 | 53.80 | 53.80 | 53.80 | -0.634% | 473 | +3.125% |
| 2026-07-29 | 54.14 | 54.14 | 54.14 | 54.14 | +1.014% | 4,693 | +2.471% |
| 2026-07-17 | 53.60 | 53.60 | 53.60 | 53.60 | -2.721% | 279 | +3.510% |
| 2026-07-09 | 55.10 | 55.10 | 55.10 | 55.10 | +0.674% | 492 | +0.693% |
| 2026-06-30 | 54.73 | 54.73 | 54.73 | 54.73 | -2.112% | 455 | +1.371% |
| 2026-06-18 | 55.91 | 55.91 | 55.91 | 55.91 | +1.878% | 600 | -0.769% |
| 2026-06-16 | 54.88 | 54.88 | 54.88 | 54.88 | +9.127% | 388 | +1.094% |
| 2026-04-30 | 50.29 | 50.29 | 50.29 | 50.29 | -0.751% | 300 | +10.321% |
| 2026-04-22 | 50.67 | 50.67 | 50.67 | 50.67 | +4.397% | 530 | +9.493% |
| 2026-03-30 | 48.53 | 48.53 | 48.53 | 48.53 | -2.583% | 219 | +14.307% |
| 2026-03-18 | 49.82 | 49.82 | 49.82 | 49.82 | +0.134% | 2,000 | +11.354% |
| 2026-03-17 | 49.77 | 49.77 | 49.75 | 49.75 | +1.035% | 1,268 | +11.503% |
| 2026-03-12 | 49.24 | 49.24 | 49.24 | 49.24 | -2.050% | 743 | +12.657% |
| 2026-03-11 | 50.28 | 50.28 | 50.28 | 50.28 | +0.968% | 402 | +10.348% |
| 2026-03-10 | 51.08 | 51.08 | 49.79 | 49.79 | -6.952% | 1,855 | +11.416% |
| 2026-02-27 | 53.51 | 53.51 | 53.51 | 53.51 | +2.859% | 755 | +3.671% |
| 2026-02-24 | 52.03 | 52.08 | 52.03 | 52.03 | -0.352% | 955 | +6.635% |
| 2026-02-20 | 52.21 | 52.21 | 52.21 | 52.21 | -0.095% | 574 | +6.259% |
| 2026-02-18 | 52.02 | 52.26 | 52.02 | 52.26 | +0.315% | 1,745 | +6.158% |
| 2026-02-17 | 51.78 | 52.10 | 51.78 | 52.10 | -1.000% | 2,380 | +6.493% |
| 2026-02-10 | 51.59 | 52.62 | 51.59 | 52.62 | +2.087% | 2,393 | +5.428% |
| 2026-02-09 | 51.36 | 51.55 | 51.36 | 51.55 | +9.781% | 10,117 | +7.628% |
| 2026-01-29 | 46.95 | 46.95 | 46.95 | 46.95 | -1.779% | 291 | +18.155% |
| 2026-01-12 | 47.80 | 47.80 | 47.80 | 47.80 | +8.197% | 200 | +16.053% |
| 2025-12-05 | 44.18 | 44.18 | 44.18 | 44.18 | +1.750% | 1,505 | +25.566% |
| 2025-11-25 | 43.42 | 43.42 | 43.42 | 43.42 | +1.763% | 1,050 | +27.764% |
| 2025-11-24 | 42.67 | 42.67 | 42.67 | 42.67 | -2.092% | 970 | +30.016% |
| 2025-11-12 | 43.58 | 43.58 | 43.58 | 43.58 | +2.881% | 390 | +27.296% |
| 2025-10-28 | 42.36 | 42.36 | 42.36 | 42.36 | +4.601% | 250 | +30.964% |
| 2025-09-12 | 40.50 | 40.50 | 40.50 | 40.50 | +9.163% | 180 | +36.989% |
| 2025-08-05 | 37.10 | 37.10 | 37.10 | 37.10 | -0.624% | 3,500 | +49.541% |
| 2025-07-25 | 37.33 | 37.33 | 37.33 | 37.33 | -0.684% | 4,000 | +48.607% |
| 2025-07-23 | 37.52 | 37.59 | 37.52 | 37.59 | +4.506% | 1,660 | +47.591% |
| 2025-07-21 | 35.97 | 35.97 | 35.97 | 35.97 | -0.222% | 432 | +54.242% |
| 2025-07-17 | 36.05 | 36.05 | 36.05 | 36.05 | +1.038% | 275 | +53.899% |
| 2025-07-07 | 35.68 | 35.68 | 35.68 | 35.68 | +0.325% | 300 | +55.496% |
| 2025-06-26 | 35.56 | 35.56 | 35.56 | 35.56 | +1.007% | 7,700 | +56.002% |
| 2025-06-05 | 35.19 | 35.21 | 35.19 | 35.21 | +4.292% | 5,479 | +57.573% |
| 2025-04-28 | 33.76 | 33.76 | 33.76 | 33.76 | +7.747% | 6,383 | +64.337% |
| 2025-04-09 | 31.33 | 31.33 | 31.33 | 31.33 | +1.069% | 300 | +77.068% |
| 2025-04-08 | 31.00 | 31.00 | 31.00 | 31.00 | -9.489% | 743 | +78.961% |
| 2025-03-05 | 34.25 | 34.25 | 34.25 | 34.25 | +0.485% | 230 | +61.979% |
| 2025-02-05 | 34.08 | 34.08 | 34.08 | 34.08 | -1.949% | 451 | +62.765% |
| 2025-01-31 | 34.76 | 34.76 | 34.76 | 34.76 | +1.326% | 500 | +59.593% |
| 2025-01-23 | 34.16 | 34.31 | 34.16 | 34.31 | +1.390% | 3,155 | +61.709% |
| 2025-01-10 | 33.84 | 33.84 | 33.84 | 33.84 | +0.148% | 245 | +63.956% |
| 2024-11-21 | 33.79 | 33.79 | 33.79 | 33.79 | +1.239% | 596 | +64.199% |
| 2024-11-19 | 33.37 | 33.37 | 33.37 | 33.37 | +3.247% | 10,460 | +66.234% |
| 2024-09-30 | 32.32 | 32.32 | 32.32 | 32.32 | +0.441% | 958 | +71.631% |
| 2024-08-26 | 32.18 | 32.18 | 32.18 | 32.18 | -10.421% | 1,371 | +72.389% |
| 2024-07-03 | 35.93 | 35.93 | 35.93 | 35.93 | +5.292% | 1,787 | +54.424% |
| 2024-06-10 | 34.12 | 34.12 | 34.12 | 34.12 | +1.316% | 5,128 | +62.596% |
| 2024-05-30 | 33.68 | 33.68 | 33.68 | 33.68 | +0.030% | 300 | +64.735% |
| 2024-05-23 | 33.67 | 33.67 | 33.67 | 33.67 | +0.352% | 414 | +64.784% |
| 2024-05-13 | 33.55 | 33.55 | 33.55 | 33.55 | -0.866% | 261 | +65.364% |
| 2024-05-06 | 33.84 | 33.84 | 33.84 | 33.84 | +1.079% | 150 | +63.931% |
| 2024-04-10 | 33.18 | 33.48 | 33.18 | 33.48 | +1.099% | 1,790 | +65.701% |
| 2024-04-03 | 33.12 | 33.12 | 33.12 | 33.12 | -2.379% | 100 | +67.523% |
| 2024-03-27 | 33.92 | 33.92 | 33.92 | 33.92 | +2.297% | 160 | +63.537% |
| 2024-03-20 | 33.16 | 33.16 | 33.16 | 33.16 | +4.909% | 344 | +67.294% |
| 2024-02-22 | 31.61 | 31.61 | 31.61 | 31.61 | +4.721% | 543 | +75.506% |
| 2024-02-09 | 30.19 | 30.19 | 30.19 | 30.19 | +2.322% | 1,500 | +83.792% |
| 2024-01-31 | 29.50 | 29.50 | 29.50 | 29.50 | +0.855% | 106 | +88.060% |
| 2024-01-30 | 29.25 | 29.25 | 29.25 | 29.25 | -0.378% | 256 | +89.668% |
| 2024-01-25 | 29.36 | 29.36 | 29.36 | 29.36 | +0.897% | 7,000 | +88.951% |
| 2024-01-24 | 29.10 | 29.10 | 29.10 | 29.10 | +0.345% | 1,333 | +90.645% |
| 2024-01-18 | 29.00 | 29.00 | 29.00 | 29.00 | +3.571% | 517 | +91.303% |
| 2024-01-11 | 28.00 | 28.00 | 28.00 | 28.00 | +3.449% | 847 | +98.135% |
| 2023-12-28 | 27.07 | 27.07 | 27.07 | 27.07 | +0.432% | 159 | +104.969% |
| 2023-12-19 | 26.95 | 26.95 | 26.95 | 26.95 | +2.178% | 381 | +105.855% |
| 2023-12-15 | 26.38 | 26.38 | 26.38 | 26.38 | -2.014% | 300 | +110.338% |
| 2023-12-13 | 26.92 | 26.92 | 26.92 | 26.92 | -1.689% | 489 | +106.103% |
| 2023-11-20 | 27.38 | 27.38 | 27.38 | 27.38 | -0.222% | 212 | +102.622% |
| 2023-11-14 | 27.44 | 27.44 | 27.44 | 27.44 | +1.671% | 226 | +102.172% |
| 2023-10-12 | 26.99 | 26.99 | 26.99 | 26.99 | +1.781% | 11,847 | +105.549% |
| 2023-10-02 | 26.59 | 26.59 | 26.52 | 26.52 | -3.172% | 442 | +109.210% |
| 2023-09-22 | 27.39 | 27.39 | 27.39 | 27.39 | -0.653% | 134 | +102.575% |
| 2023-09-15 | 27.57 | 27.57 | 27.57 | 27.57 | +10.566% | 303 | +101.253% |
| 2023-08-18 | 24.93 | 24.93 | 24.93 | 24.93 | -3.763% | 293 | +122.516% |
| 2023-08-10 | 25.91 | 25.91 | 25.91 | 25.91 | +3.626% | 3,230 | +114.142% |
| 2023-08-03 | 25.00 | 25.00 | 25.00 | 25.00 | +3.789% | 100 | +121.907% |
| 2023-06-07 | 24.09 | 24.09 | 24.09 | 24.09 | +0.795% | 1,077 | +130.314% |
| 2023-06-02 | 23.90 | 23.90 | 23.90 | 23.90 | +2.318% | 933 | +132.144% |
| 2023-05-30 | 23.36 | 23.36 | 23.36 | 23.36 | +4.510% | 1,007 | +137.524% |
| 2023-05-10 | 22.35 | 22.35 | 22.35 | 22.35 | +1.268% | 396 | +148.236% |
| 2023-05-05 | 22.07 | 22.18 | 22.07 | 22.07 | +1.352% | 3,546 | +151.385% |
| 2023-04-26 | 21.77 | 21.77 | 21.77 | 21.77 | +0.121% | 247 | +154.782% |
| 2023-03-10 | 21.64 | 21.75 | 21.64 | 21.75 | -1.100% | 3,372 | +155.091% |
| 2023-03-07 | 21.99 | 21.99 | 21.99 | 21.99 | +7.009% | 158 | +152.286% |
| 2023-02-01 | 20.55 | 20.55 | 20.55 | 20.55 | +2.781% | 147 | +169.969% |
| 2023-01-17 | 19.99 | 19.99 | 19.99 | 19.99 | -1.359% | 248 | +177.476% |
| 2022-12-08 | 20.27 | 20.27 | 20.27 | 20.27 | +1.346% | 524 | +173.706% |
| 2022-11-16 | 20.00 | 20.00 | 20.00 | 20.00 | +0.781% | 524 | +177.389% |
| 2022-08-31 | 19.84 | 19.84 | 19.84 | 19.84 | -0.276% | 145 | +179.556% |
| 2022-08-26 | 19.90 | 19.90 | 19.90 | 19.90 | +2.685% | 475 | +178.783% |
| 2022-08-04 | 19.38 | 19.38 | 19.38 | 19.38 | -1.601% | 205 | +186.268% |
| 2022-08-01 | 19.70 | 19.70 | 19.70 | 19.70 | +0.691% | 277 | +181.685% |
| 2022-07-28 | 19.56 | 19.56 | 19.56 | 19.56 | +0.470% | 226 | +183.632% |
| 2022-07-26 | 19.47 | 19.47 | 19.47 | 19.47 | +0.818% | 1,209 | +184.965% |
| 2022-06-29 | 19.37 | 19.37 | 19.31 | 19.31 | +1.366% | 672 | +187.296% |
| 2022-06-16 | 19.05 | 19.05 | 19.05 | 19.05 | -2.308% | 4,000 | +191.222% |
| 2022-06-13 | 19.50 | 19.50 | 19.50 | 19.50 | -3.656% | 9,276 | +184.502% |
| 2022-06-09 | 20.24 | 20.24 | 20.24 | 20.24 | +3.265% | 12,969 | +174.100% |
| 2022-04-21 | 19.60 | 19.60 | 19.60 | 19.60 | +1.035% | 1,300 | +183.050% |
| 2022-02-11 | 19.40 | 19.40 | 19.40 | 19.40 | +1.994% | 397 | +185.980% |
| 2022-02-02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.013% | 178 | +191.681% |
| 2022-01-19 | 19.21 | 19.21 | 19.21 | 19.21 | 0.000% | 710 | +188.727% |