WisdomTree Europe Hedged Equity Fund (HEDJ)
NYSEARCA: HEDJ · Real-Time Price · USD
51.44
+0.42 (0.82%)
At close: Oct 8, 2025, 4:00 PM EDT
51.44
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
HEDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 51.39 | 51.54 | 51.30 | 51.44 | 51.44 | 0.82% | 73,658 |
| Oct 7, 2025 | 51.26 | 51.28 | 50.95 | 51.02 | 51.02 | -0.10% | 112,661 |
| Oct 6, 2025 | 51.18 | 51.47 | 51.06 | 51.07 | 51.07 | -0.20% | 27,159 |
| Oct 3, 2025 | 51.12 | 51.24 | 50.65 | 51.17 | 51.17 | 0.08% | 38,033 |
| Oct 2, 2025 | 51.21 | 51.30 | 51.06 | 51.13 | 51.13 | 0.79% | 43,266 |
| Oct 1, 2025 | 50.48 | 50.85 | 50.48 | 50.73 | 50.73 | 0.65% | 123,122 |
| Sep 30, 2025 | 50.13 | 50.55 | 50.09 | 50.40 | 50.40 | 0.78% | 203,232 |
| Sep 29, 2025 | 49.93 | 50.10 | 49.92 | 50.01 | 50.01 | 0.22% | 45,829 |
| Sep 26, 2025 | 49.93 | 50.04 | 49.82 | 49.90 | 49.90 | 0.46% | 1,581,227 |
| Sep 25, 2025 | 49.38 | 49.67 | 49.33 | 49.67 | 49.67 | -0.42% | 66,895 |
| Sep 24, 2025 | 49.84 | 50.05 | 49.81 | 49.88 | 49.85 | - | 34,027 |
| Sep 23, 2025 | 50.18 | 50.29 | 49.76 | 49.88 | 49.85 | 0.20% | 58,877 |
| Sep 22, 2025 | 49.79 | 49.90 | 49.64 | 49.78 | 49.75 | -0.57% | 32,264 |
| Sep 19, 2025 | 50.15 | 50.27 | 50.00 | 50.07 | 50.04 | -0.01% | 25,583 |
| Sep 18, 2025 | 50.10 | 50.21 | 49.92 | 50.07 | 50.04 | 1.17% | 29,897 |
| Sep 17, 2025 | 49.44 | 49.63 | 49.28 | 49.49 | 49.46 | -0.04% | 72,507 |
| Sep 16, 2025 | 49.74 | 49.86 | 49.44 | 49.51 | 49.48 | -1.10% | 53,370 |
| Sep 15, 2025 | 50.06 | 50.19 | 49.95 | 50.06 | 50.03 | 0.28% | 28,777 |
| Sep 12, 2025 | 49.87 | 49.93 | 49.78 | 49.92 | 49.89 | -0.10% | 49,663 |
| Sep 11, 2025 | 49.64 | 49.99 | 49.64 | 49.97 | 49.94 | 0.77% | 59,465 |
| Sep 10, 2025 | 49.82 | 49.86 | 49.51 | 49.59 | 49.56 | -0.42% | 62,702 |
| Sep 9, 2025 | 49.52 | 49.93 | 49.50 | 49.80 | 49.77 | 0.48% | 40,673 |
| Sep 8, 2025 | 49.47 | 49.70 | 49.47 | 49.56 | 49.53 | 0.38% | 35,181 |
| Sep 5, 2025 | 49.55 | 49.59 | 49.17 | 49.37 | 49.34 | -0.36% | 71,094 |
| Sep 4, 2025 | 49.29 | 49.56 | 49.29 | 49.55 | 49.52 | 0.63% | 40,538 |
| Sep 3, 2025 | 49.08 | 49.43 | 49.05 | 49.24 | 49.21 | -0.20% | 75,792 |
| Sep 2, 2025 | 49.18 | 49.38 | 49.02 | 49.34 | 49.31 | -0.62% | 51,573 |
| Aug 29, 2025 | 49.86 | 49.99 | 49.64 | 49.65 | 49.62 | -0.82% | 38,719 |
| Aug 28, 2025 | 50.13 | 50.14 | 49.95 | 50.06 | 50.03 | 0.28% | 30,165 |
| Aug 27, 2025 | 49.91 | 50.07 | 49.79 | 49.92 | 49.89 | -0.52% | 100,669 |
| Aug 26, 2025 | 50.26 | 50.37 | 49.96 | 50.18 | 50.15 | -0.22% | 83,290 |
| Aug 25, 2025 | 50.43 | 50.68 | 50.23 | 50.29 | 50.26 | -0.46% | 67,983 |
| Aug 22, 2025 | 50.45 | 50.75 | 50.45 | 50.52 | 50.49 | 0.64% | 87,285 |
| Aug 21, 2025 | 50.11 | 50.49 | 50.11 | 50.20 | 50.17 | -0.18% | 26,737 |
| Aug 20, 2025 | 50.29 | 50.50 | 50.25 | 50.29 | 50.26 | 0.10% | 42,319 |
| Aug 19, 2025 | 50.33 | 50.45 | 50.17 | 50.24 | 50.21 | 0.24% | 48,557 |
| Aug 18, 2025 | 49.74 | 50.12 | 49.74 | 50.12 | 50.09 | 0.18% | 26,977 |
| Aug 15, 2025 | 50.07 | 50.19 | 49.98 | 50.03 | 50.00 | 0.02% | 19,481 |
| Aug 14, 2025 | 49.63 | 50.06 | 49.63 | 50.02 | 49.99 | 0.95% | 181,791 |
| Aug 13, 2025 | 49.43 | 49.76 | 49.42 | 49.55 | 49.52 | 0.51% | 69,305 |
| Aug 12, 2025 | 49.03 | 49.38 | 49.03 | 49.30 | 49.27 | - | 65,253 |
| Aug 11, 2025 | 49.18 | 49.39 | 49.16 | 49.30 | 49.27 | -0.38% | 46,202 |
| Aug 8, 2025 | 49.21 | 49.49 | 49.15 | 49.49 | 49.46 | 0.59% | 30,463 |
| Aug 7, 2025 | 49.17 | 49.38 | 49.07 | 49.20 | 49.17 | 1.21% | 70,474 |
| Aug 6, 2025 | 48.46 | 48.69 | 48.46 | 48.61 | 48.58 | 0.08% | 118,922 |
| Aug 5, 2025 | 48.51 | 48.74 | 48.37 | 48.57 | 48.54 | 0.58% | 1,748,381 |
| Aug 4, 2025 | 48.03 | 48.40 | 48.03 | 48.29 | 48.26 | 1.39% | 31,029 |
| Aug 1, 2025 | 47.88 | 47.88 | 47.53 | 47.63 | 47.60 | -2.30% | 25,043 |
| Jul 31, 2025 | 48.99 | 49.20 | 48.66 | 48.75 | 48.72 | -1.22% | 74,066 |
| Jul 30, 2025 | 49.30 | 49.44 | 49.09 | 49.35 | 49.32 | 0.49% | 36,094 |