WisdomTree Europe Hedged Equity Fund (HEDJ)
NYSEARCA: HEDJ · Real-Time Price · USD
47.90
-0.45 (-0.93%)
At close: Mar 28, 2025, 4:00 PM
47.84
-0.06 (-0.12%)
After-hours: Mar 28, 2025, 4:25 PM EDT
HEDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.27 | 48.27 | 47.83 | 47.90 | 47.90 | -0.93% | 305,588 |
| Mar 27, 2025 | 48.28 | 48.63 | 48.22 | 48.35 | 48.35 | -0.47% | 135,615 |
| Mar 26, 2025 | 48.89 | 49.09 | 48.42 | 48.58 | 48.58 | -1.56% | 374,908 |
| Mar 25, 2025 | 49.28 | 49.35 | 49.09 | 49.35 | 49.35 | 0.82% | 134,426 |
| Mar 24, 2025 | 48.79 | 49.04 | 48.76 | 48.95 | 48.95 | -0.18% | 114,461 |
| Mar 21, 2025 | 48.74 | 49.05 | 48.67 | 49.04 | 49.04 | -0.28% | 224,624 |
| Mar 20, 2025 | 49.08 | 49.41 | 48.99 | 49.18 | 49.18 | -1.32% | 418,854 |
| Mar 19, 2025 | 49.59 | 49.92 | 49.49 | 49.84 | 49.84 | 0.38% | 93,517 |
| Mar 18, 2025 | 49.58 | 49.79 | 49.48 | 49.65 | 49.65 | 0.36% | 305,519 |
| Mar 17, 2025 | 49.11 | 49.68 | 49.11 | 49.47 | 49.47 | 0.61% | 241,416 |
| Mar 14, 2025 | 48.78 | 49.25 | 48.72 | 49.17 | 49.17 | 2.22% | 219,340 |
| Mar 13, 2025 | 48.33 | 48.40 | 47.98 | 48.10 | 48.10 | -0.68% | 144,272 |
| Mar 12, 2025 | 48.66 | 48.80 | 48.10 | 48.43 | 48.43 | 0.46% | 208,351 |
| Mar 11, 2025 | 48.50 | 48.67 | 47.73 | 48.21 | 48.21 | -1.01% | 945,506 |
| Mar 10, 2025 | 48.89 | 49.18 | 48.33 | 48.70 | 48.70 | -2.15% | 298,548 |
| Mar 7, 2025 | 49.07 | 49.92 | 49.04 | 49.77 | 49.77 | 1.01% | 291,179 |
| Mar 6, 2025 | 49.33 | 50.00 | 49.21 | 49.27 | 49.27 | -0.91% | 286,465 |
| Mar 5, 2025 | 49.42 | 49.93 | 49.35 | 49.72 | 49.72 | 1.47% | 517,099 |
| Mar 4, 2025 | 48.71 | 49.46 | 48.38 | 49.00 | 49.00 | -1.35% | 141,039 |
| Mar 3, 2025 | 50.09 | 50.33 | 49.20 | 49.67 | 49.67 | 1.06% | 125,564 |
| Feb 28, 2025 | 49.06 | 49.32 | 48.77 | 49.15 | 49.15 | 0.49% | 89,792 |
| Feb 27, 2025 | 49.19 | 49.31 | 48.84 | 48.91 | 48.91 | -0.99% | 118,858 |
| Feb 26, 2025 | 49.56 | 49.81 | 49.26 | 49.40 | 49.40 | 0.24% | 121,845 |
| Feb 25, 2025 | 49.33 | 49.43 | 48.99 | 49.28 | 49.28 | 0.80% | 80,077 |
| Feb 24, 2025 | 49.10 | 49.48 | 48.84 | 48.89 | 48.89 | -0.10% | 198,061 |
| Feb 21, 2025 | 49.16 | 49.24 | 48.79 | 48.94 | 48.94 | -0.24% | 89,845 |
| Feb 20, 2025 | 49.14 | 49.28 | 48.82 | 49.06 | 49.06 | 0.12% | 114,213 |
| Feb 19, 2025 | 49.12 | 49.17 | 48.85 | 49.00 | 49.00 | -1.63% | 77,541 |
| Feb 18, 2025 | 49.73 | 50.00 | 49.61 | 49.81 | 49.81 | 1.32% | 946,384 |
| Feb 14, 2025 | 49.30 | 49.38 | 49.10 | 49.16 | 49.16 | 0.37% | 164,293 |
| Feb 13, 2025 | 49.07 | 49.20 | 48.89 | 48.98 | 48.98 | 0.41% | 162,764 |
| Feb 12, 2025 | 48.30 | 48.92 | 48.26 | 48.78 | 48.78 | 0.81% | 64,313 |
| Feb 11, 2025 | 48.11 | 48.48 | 48.04 | 48.39 | 48.39 | 1.00% | 54,091 |
| Feb 10, 2025 | 47.79 | 47.96 | 47.64 | 47.91 | 47.91 | 0.78% | 44,654 |
| Feb 7, 2025 | 47.81 | 47.81 | 47.42 | 47.54 | 47.54 | -0.42% | 97,954 |
| Feb 6, 2025 | 47.55 | 47.89 | 47.55 | 47.74 | 47.74 | 0.97% | 115,361 |
| Feb 5, 2025 | 46.94 | 47.29 | 46.78 | 47.28 | 47.28 | 0.75% | 48,559 |
| Feb 4, 2025 | 46.81 | 46.97 | 46.76 | 46.93 | 46.93 | 0.54% | 55,423 |
| Feb 3, 2025 | 46.45 | 46.83 | 46.27 | 46.68 | 46.68 | -0.85% | 114,986 |
| Jan 31, 2025 | 47.33 | 47.41 | 46.90 | 47.08 | 47.08 | -0.70% | 107,998 |
| Jan 30, 2025 | 47.30 | 47.61 | 47.22 | 47.41 | 47.41 | 0.96% | 71,129 |
| Jan 29, 2025 | 46.89 | 47.09 | 46.57 | 46.96 | 46.96 | 0.47% | 103,248 |
| Jan 28, 2025 | 46.78 | 46.83 | 46.27 | 46.74 | 46.74 | 0.26% | 395,310 |
| Jan 27, 2025 | 46.38 | 46.75 | 46.36 | 46.62 | 46.62 | 0.17% | 31,570 |
| Jan 24, 2025 | 46.70 | 46.75 | 46.54 | 46.54 | 46.54 | -0.34% | 120,757 |
| Jan 23, 2025 | 46.50 | 46.75 | 46.43 | 46.70 | 46.70 | 0.91% | 64,562 |
| Jan 22, 2025 | 46.44 | 46.53 | 46.25 | 46.28 | 46.28 | 0.02% | 80,725 |
| Jan 21, 2025 | 46.09 | 46.35 | 46.01 | 46.27 | 46.27 | 0.92% | 122,387 |
| Jan 17, 2025 | 45.80 | 45.98 | 45.77 | 45.85 | 45.85 | 0.88% | 160,396 |
| Jan 16, 2025 | 45.30 | 45.57 | 45.22 | 45.45 | 45.45 | 1.16% | 96,882 |