WisdomTree Europe Hedged Equity Fund (HEDJ)
NYSEARCA: HEDJ · Real-Time Price · USD
48.57
-0.87 (-1.76%)
At close: Jun 13, 2025, 4:00 PM
48.57
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:10 PM EDT
HEDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 48.78 | 48.88 | 48.54 | 48.75 | - | -1.41% | 164,939 |
| Jun 12, 2025 | 49.24 | 49.52 | 49.22 | 49.44 | 49.44 | -0.18% | 386,680 |
| Jun 11, 2025 | 49.91 | 49.92 | 49.46 | 49.53 | 49.53 | -0.62% | 88,511 |
| Jun 10, 2025 | 49.82 | 50.00 | 49.78 | 49.84 | 49.84 | - | 134,887 |
| Jun 9, 2025 | 49.96 | 50.00 | 49.78 | 49.84 | 49.84 | -0.20% | 54,722 |
| Jun 6, 2025 | 49.92 | 50.03 | 49.87 | 49.94 | 49.94 | 0.50% | 85,073 |
| Jun 5, 2025 | 49.58 | 49.97 | 49.58 | 49.69 | 49.69 | -0.14% | 77,929 |
| Jun 4, 2025 | 49.61 | 50.00 | 49.61 | 49.76 | 49.76 | 0.40% | 76,620 |
| Jun 3, 2025 | 49.24 | 49.63 | 49.24 | 49.56 | 49.56 | -0.46% | 79,956 |
| Jun 2, 2025 | 49.47 | 49.82 | 49.15 | 49.79 | 49.79 | 0.55% | 220,141 |
| May 30, 2025 | 49.80 | 49.80 | 49.30 | 49.52 | 49.52 | -0.24% | 46,724 |
| May 29, 2025 | 49.93 | 49.93 | 49.48 | 49.64 | 49.64 | -0.18% | 90,029 |
| May 28, 2025 | 50.03 | 50.03 | 49.69 | 49.73 | 49.73 | -0.86% | 54,170 |
| May 27, 2025 | 49.96 | 50.26 | 49.96 | 50.16 | 50.16 | 1.79% | 181,348 |
| May 23, 2025 | 49.00 | 49.51 | 48.90 | 49.28 | 49.28 | -1.64% | 69,891 |
| May 22, 2025 | 49.97 | 50.35 | 49.53 | 50.10 | 50.10 | 0.28% | 67,926 |
| May 21, 2025 | 50.78 | 50.78 | 49.77 | 49.96 | 49.96 | -0.70% | 101,890 |
| May 20, 2025 | 50.17 | 50.36 | 50.16 | 50.31 | 50.31 | 0.42% | 982,585 |
| May 19, 2025 | 49.65 | 50.32 | 49.49 | 50.10 | 50.10 | 0.42% | 81,983 |
| May 16, 2025 | 49.74 | 49.93 | 49.50 | 49.89 | 49.89 | 0.48% | 127,712 |
| May 15, 2025 | 49.27 | 49.83 | 49.27 | 49.65 | 49.65 | 0.63% | 67,283 |
| May 14, 2025 | 49.43 | 49.48 | 49.20 | 49.34 | 49.34 | 0.28% | 97,443 |
| May 13, 2025 | 49.20 | 49.42 | 49.13 | 49.20 | 49.20 | -0.18% | 58,432 |
| May 12, 2025 | 49.05 | 49.33 | 48.78 | 49.29 | 49.29 | 1.63% | 76,723 |
| May 9, 2025 | 48.62 | 48.63 | 48.30 | 48.50 | 48.50 | 0.46% | 73,550 |
| May 8, 2025 | 48.39 | 48.43 | 47.97 | 48.28 | 48.28 | 0.54% | 469,545 |
| May 7, 2025 | 47.85 | 48.19 | 47.68 | 48.02 | 48.02 | 0.21% | 90,720 |
| May 6, 2025 | 48.05 | 48.19 | 47.85 | 47.92 | 47.92 | -0.64% | 37,861 |
| May 5, 2025 | 48.14 | 48.38 | 47.98 | 48.23 | 48.23 | 0.23% | 130,261 |
| May 2, 2025 | 47.82 | 48.28 | 47.60 | 48.12 | 48.12 | 1.63% | 135,948 |
| May 1, 2025 | 47.66 | 47.66 | 47.17 | 47.35 | 47.35 | 0.21% | 71,002 |
| Apr 30, 2025 | 46.80 | 47.34 | 46.48 | 47.25 | 47.25 | 0.53% | 84,332 |
| Apr 29, 2025 | 46.67 | 47.10 | 46.60 | 47.00 | 47.00 | 0.36% | 75,868 |
| Apr 28, 2025 | 47.17 | 47.20 | 46.68 | 46.83 | 46.83 | -0.59% | 142,500 |
| Apr 25, 2025 | 47.04 | 47.24 | 46.57 | 47.11 | 47.11 | 1.12% | 372,664 |
| Apr 24, 2025 | 46.37 | 46.82 | 46.07 | 46.59 | 46.59 | 0.52% | 135,878 |
| Apr 23, 2025 | 46.30 | 46.69 | 46.11 | 46.35 | 46.35 | 1.96% | 229,477 |
| Apr 22, 2025 | 44.71 | 45.73 | 44.63 | 45.46 | 45.46 | 3.44% | 82,494 |
| Apr 21, 2025 | 44.87 | 44.87 | 43.55 | 43.95 | 43.95 | -2.64% | 142,490 |
| Apr 17, 2025 | 44.88 | 45.45 | 44.75 | 45.14 | 45.14 | 1.51% | 320,805 |
| Apr 16, 2025 | 44.80 | 45.18 | 44.17 | 44.47 | 44.47 | -1.48% | 382,096 |
| Apr 15, 2025 | 44.93 | 45.38 | 44.88 | 45.14 | 45.14 | 1.58% | 279,675 |
| Apr 14, 2025 | 44.54 | 44.75 | 44.02 | 44.44 | 44.44 | 0.50% | 77,979 |
| Apr 11, 2025 | 43.11 | 44.47 | 43.02 | 44.22 | 44.22 | 0.87% | 514,446 |
| Apr 10, 2025 | 44.01 | 44.19 | 42.80 | 43.84 | 43.84 | -4.03% | 593,013 |
| Apr 9, 2025 | 42.03 | 47.45 | 41.64 | 45.68 | 45.68 | 9.02% | 285,211 |
| Apr 8, 2025 | 43.51 | 43.75 | 41.40 | 41.90 | 41.90 | -1.41% | 669,148 |
| Apr 7, 2025 | 41.91 | 43.98 | 41.55 | 42.50 | 42.50 | -2.43% | 396,693 |
| Apr 4, 2025 | 44.42 | 44.55 | 43.54 | 43.56 | 43.56 | -5.61% | 168,527 |
| Apr 3, 2025 | 46.46 | 46.56 | 46.00 | 46.15 | 46.15 | -3.29% | 198,450 |