WisdomTree Europe Hedged Equity Fund (HEDJ)
NYSEARCA: HEDJ · Real-Time Price · USD
50.90
+0.37 (0.73%)
At close: Nov 19, 2025, 4:00 PM EST
50.90
0.00 (0.00%)
After-hours: Nov 19, 2025, 6:30 PM EST
HEDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 50.88 | 51.13 | 50.73 | 50.90 | - | 0.73% | 63,852 |
| Nov 18, 2025 | 50.53 | 50.79 | 50.35 | 50.53 | 50.53 | -1.79% | 44,176 |
| Nov 17, 2025 | 51.58 | 51.76 | 51.12 | 51.45 | 51.45 | -1.00% | 32,960 |
| Nov 14, 2025 | 51.69 | 52.13 | 51.69 | 51.97 | 51.97 | -0.59% | 37,959 |
| Nov 13, 2025 | 52.85 | 52.90 | 52.22 | 52.28 | 52.28 | -1.17% | 58,006 |
| Nov 12, 2025 | 52.90 | 53.01 | 52.82 | 52.90 | 52.90 | 0.86% | 28,436 |
| Nov 11, 2025 | 52.25 | 52.52 | 52.25 | 52.45 | 52.45 | 0.88% | 25,365 |
| Nov 10, 2025 | 51.83 | 52.15 | 51.76 | 51.99 | 51.99 | 0.97% | 32,728 |
| Nov 7, 2025 | 51.01 | 51.59 | 50.31 | 51.49 | 51.49 | 0.47% | 29,293 |
| Nov 6, 2025 | 51.51 | 51.62 | 51.13 | 51.25 | 51.25 | -1.18% | 72,267 |
| Nov 5, 2025 | 51.58 | 51.98 | 51.53 | 51.86 | 51.86 | 1.03% | 153,223 |
| Nov 4, 2025 | 51.53 | 51.67 | 51.33 | 51.33 | 51.33 | -0.91% | 54,567 |
| Nov 3, 2025 | 51.76 | 51.87 | 51.71 | 51.80 | 51.80 | 0.06% | 17,409 |
| Oct 31, 2025 | 51.94 | 51.97 | 51.65 | 51.77 | 51.77 | -0.35% | 36,861 |
| Oct 30, 2025 | 51.96 | 52.09 | 51.85 | 51.95 | 51.95 | -0.37% | 87,953 |
| Oct 29, 2025 | 52.30 | 52.30 | 51.92 | 52.15 | 52.15 | -0.09% | 39,526 |
| Oct 28, 2025 | 52.23 | 52.28 | 51.93 | 52.19 | 52.19 | -0.22% | 34,939 |
| Oct 27, 2025 | 52.19 | 52.32 | 52.11 | 52.31 | 52.31 | 0.58% | 39,255 |
| Oct 24, 2025 | 52.10 | 52.16 | 52.01 | 52.01 | 52.01 | -0.10% | 19,279 |
| Oct 23, 2025 | 52.01 | 52.18 | 52.00 | 52.06 | 52.06 | 0.75% | 52,186 |
| Oct 22, 2025 | 51.93 | 52.07 | 51.50 | 51.67 | 51.67 | -0.08% | 32,082 |
| Oct 21, 2025 | 51.90 | 52.02 | 51.71 | 51.71 | 51.71 | -0.63% | 35,368 |
| Oct 20, 2025 | 51.76 | 52.09 | 51.76 | 52.04 | 52.04 | 0.95% | 36,327 |
| Oct 17, 2025 | 51.42 | 51.60 | 51.22 | 51.55 | 51.55 | 0.39% | 56,197 |
| Oct 16, 2025 | 50.94 | 51.47 | 50.94 | 51.35 | 51.35 | 1.10% | 223,602 |
| Oct 15, 2025 | 51.01 | 51.07 | 50.60 | 50.79 | 50.79 | -0.31% | 83,246 |
| Oct 14, 2025 | 50.47 | 51.06 | 50.35 | 50.95 | 50.95 | 0.28% | 51,029 |
| Oct 13, 2025 | 50.57 | 50.94 | 50.57 | 50.81 | 50.81 | 1.05% | 34,832 |
| Oct 10, 2025 | 51.28 | 51.40 | 50.28 | 50.28 | 50.28 | -1.87% | 39,163 |
| Oct 9, 2025 | 51.47 | 51.47 | 51.16 | 51.24 | 51.24 | -0.39% | 430,541 |
| 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 |