WisdomTree Europe Hedged Equity Fund (HEDJ)
NYSEARCA: HEDJ · Real-Time Price · USD
54.64
-0.11 (-0.20%)
At close: Apr 16, 2026, 4:00 PM EDT
54.64
0.00 (0.00%)
After-hours: Apr 16, 2026, 6:30 PM EDT
HEDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 55.09 | 55.24 | 54.56 | 54.64 | 54.64 | -0.20% | 42,094 |
| Apr 15, 2026 | 55.00 | 55.05 | 54.64 | 54.75 | 54.75 | -0.90% | 23,595 |
| Apr 14, 2026 | 55.19 | 55.44 | 55.12 | 55.25 | 55.25 | 0.80% | 43,670 |
| Apr 13, 2026 | 54.37 | 55.00 | 54.35 | 54.81 | 54.81 | -0.35% | 41,629 |
| Apr 10, 2026 | 55.30 | 55.32 | 54.88 | 55.00 | 55.00 | 0.55% | 13,592 |
| Apr 9, 2026 | 54.21 | 54.88 | 54.21 | 54.70 | 54.70 | -0.42% | 40,885 |
| Apr 8, 2026 | 54.82 | 56.00 | 54.53 | 54.93 | 54.93 | 4.31% | 38,231 |
| Apr 7, 2026 | 52.61 | 52.95 | 51.99 | 52.66 | 52.66 | -0.81% | 122,825 |
| Apr 6, 2026 | 52.68 | 53.22 | 52.67 | 53.09 | 53.09 | 0.78% | 34,803 |
| Apr 2, 2026 | 51.97 | 52.74 | 51.97 | 52.68 | 52.68 | -0.27% | 99,930 |
| Apr 1, 2026 | 52.64 | 53.07 | 52.54 | 52.82 | 52.82 | 0.99% | 40,330 |
| Mar 31, 2026 | 51.72 | 52.44 | 51.44 | 52.30 | 52.30 | 2.35% | 44,031 |
| Mar 30, 2026 | 51.30 | 51.54 | 50.81 | 51.10 | 51.10 | 0.63% | 42,489 |
| Mar 27, 2026 | 51.14 | 51.32 | 50.78 | 50.78 | 50.78 | -1.15% | 60,884 |
| Mar 26, 2026 | 51.57 | 51.96 | 51.02 | 51.37 | 51.37 | -1.02% | 71,303 |
| Mar 25, 2026 | 52.05 | 52.17 | 51.77 | 51.90 | 51.90 | 1.45% | 57,515 |
| Mar 24, 2026 | 50.83 | 51.43 | 50.76 | 51.16 | 51.16 | -0.25% | 44,571 |
| Mar 23, 2026 | 51.20 | 51.96 | 50.97 | 51.29 | 51.29 | 2.95% | 46,059 |
| Mar 20, 2026 | 51.15 | 51.34 | 49.82 | 49.82 | 49.82 | -3.02% | 30,651 |
| Mar 19, 2026 | 51.02 | 51.56 | 50.98 | 51.37 | 51.37 | -0.98% | 42,655 |
| Mar 18, 2026 | 52.45 | 52.62 | 51.86 | 51.88 | 51.88 | -1.18% | 65,160 |
| Mar 17, 2026 | 52.69 | 53.13 | 52.47 | 52.50 | 52.50 | -0.10% | 35,911 |
| Mar 16, 2026 | 52.62 | 52.72 | 52.42 | 52.55 | 52.55 | 0.57% | 28,910 |
| Mar 13, 2026 | 52.85 | 53.12 | 52.20 | 52.25 | 52.25 | -0.70% | 25,210 |
| Mar 12, 2026 | 52.72 | 52.91 | 52.41 | 52.62 | 52.62 | -0.96% | 29,829 |
| Mar 11, 2026 | 53.00 | 53.31 | 52.89 | 53.13 | 53.13 | 0.36% | 15,634 |
| Mar 10, 2026 | 53.11 | 53.73 | 52.94 | 52.94 | 52.94 | -0.32% | 20,467 |
| Mar 9, 2026 | 51.83 | 53.14 | 51.67 | 53.11 | 53.11 | 0.68% | 32,588 |
| Mar 6, 2026 | 52.50 | 52.96 | 52.27 | 52.75 | 52.75 | -0.99% | 32,878 |
| Mar 5, 2026 | 53.65 | 53.81 | 53.03 | 53.28 | 53.28 | -1.55% | 40,912 |
| Mar 4, 2026 | 53.97 | 54.38 | 53.86 | 54.12 | 54.12 | 1.35% | 44,040 |
| Mar 3, 2026 | 53.05 | 53.86 | 52.92 | 53.40 | 53.40 | -2.93% | 55,173 |
| Mar 2, 2026 | 54.96 | 55.35 | 54.96 | 55.01 | 55.01 | -1.96% | 45,215 |
| Feb 27, 2026 | 56.22 | 56.56 | 56.01 | 56.11 | 56.11 | -0.73% | 43,958 |
| Feb 26, 2026 | 56.56 | 56.66 | 56.22 | 56.52 | 56.52 | -0.05% | 86,744 |
| Feb 25, 2026 | 56.61 | 56.81 | 56.43 | 56.55 | 56.55 | 0.09% | 200,297 |
| Feb 24, 2026 | 56.20 | 56.63 | 56.20 | 56.50 | 56.50 | 0.68% | 28,322 |
| Feb 23, 2026 | 56.29 | 56.50 | 56.00 | 56.12 | 56.12 | -0.34% | 57,295 |
| Feb 20, 2026 | 55.83 | 56.40 | 55.83 | 56.31 | 56.31 | 1.17% | 78,867 |
| Feb 19, 2026 | 55.65 | 55.71 | 55.54 | 55.66 | 55.66 | -0.25% | 34,341 |
| Feb 18, 2026 | 55.59 | 55.98 | 55.59 | 55.80 | 55.80 | 0.50% | 32,908 |
| Feb 17, 2026 | 55.19 | 55.67 | 55.05 | 55.52 | 55.52 | 1.20% | 109,750 |
| Feb 13, 2026 | 54.80 | 55.14 | 54.80 | 54.86 | 54.86 | -0.40% | 69,314 |
| Feb 12, 2026 | 55.83 | 55.86 | 55.08 | 55.08 | 55.08 | -0.88% | 38,788 |
| Feb 11, 2026 | 55.47 | 55.71 | 55.30 | 55.57 | 55.57 | 0.29% | 65,385 |
| Feb 10, 2026 | 55.34 | 55.65 | 55.31 | 55.41 | 55.41 | 0.31% | 20,824 |
| Feb 9, 2026 | 54.79 | 55.31 | 54.79 | 55.24 | 55.24 | 0.64% | 24,417 |
| Feb 6, 2026 | 54.58 | 54.97 | 54.55 | 54.89 | 54.89 | 1.12% | 22,871 |
| Feb 5, 2026 | 54.35 | 54.59 | 54.06 | 54.28 | 54.28 | -0.95% | 37,699 |
| Feb 4, 2026 | 54.87 | 55.25 | 54.68 | 54.80 | 54.80 | 0.29% | 53,927 |