LON:HEDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.90	31.81	31.81	31.78	31.78	0.55%	2,933
Sep 21, 2026	31.69	31.59	31.57	31.61	31.61	1.29%	1,077
Sep 18, 2026	31.20	31.20	31.20	31.20	31.20	-1.48%	-
Sep 17, 2026	31.67	31.67	31.67	31.67	31.67	0.67%	-
Sep 16, 2026	31.24	31.40	31.27	31.46	31.46	0.56%	705
Sep 15, 2026	31.34	31.34	31.34	31.29	31.29	-0.32%	418
Sep 14, 2026	31.78	31.78	31.78	31.39	31.39	-0.90%	7
Sep 11, 2026	31.83	31.83	31.83	31.67	31.67	0.65%	7
Sep 10, 2026	31.46	31.46	31.46	31.47	31.47	-0.65%	7
Sep 9, 2026	31.80	31.80	31.80	31.67	31.67	-1.93%	4
Sep 8, 2026	32.29	32.29	32.29	32.29	32.29	0.33%	-
Sep 7, 2026	32.21	32.31	32.21	32.19	32.19	-0.03%	78
Sep 4, 2026	32.20	32.20	32.18	32.20	32.20	0.41%	49
Sep 3, 2026	32.35	32.35	32.19	32.07	32.07	0.13%	299
Sep 2, 2026	32.03	32.03	32.03	32.02	32.02	-0.01%	214
Sep 1, 2026	32.41	32.47	32.13	32.03	32.03	-1.54%	150
Aug 28, 2026	32.54	32.55	32.54	32.53	32.53	0.94%	119
Aug 27, 2026	32.27	32.58	32.25	32.23	32.23	-0.56%	146
Aug 26, 2026	32.41	32.41	32.41	32.41	32.41	0.23%	-
Aug 25, 2026	32.43	32.43	32.36	32.33	32.33	-0.14%	269
Aug 24, 2026	32.36	32.39	32.36	32.38	32.38	0.39%	845
Aug 21, 2026	32.25	32.25	32.25	32.25	32.25	0.81%	-
Aug 20, 2026	31.97	31.99	31.97	31.99	31.99	-0.31%	589
Aug 19, 2026	32.09	32.09	32.09	32.09	32.09	-0.16%	-
Aug 18, 2026	32.15	32.15	32.15	32.15	32.15	-0.89%	-
Aug 17, 2026	32.62	32.67	32.49	32.43	32.43	-0.45%	988
Aug 14, 2026	32.53	32.53	32.53	32.58	32.58	-0.19%	1
Aug 13, 2026	32.64	32.64	32.64	32.64	32.64	0.42%	-
Aug 12, 2026	32.69	32.69	32.57	32.51	32.51	-0.54%	37
Aug 11, 2026	32.73	32.73	32.66	32.68	32.68	0.21%	11
Aug 10, 2026	32.63	32.85	32.63	32.62	32.62	-0.30%	99
Aug 7, 2026	32.71	32.71	32.71	32.71	32.71	0.17%	-
Aug 6, 2026	32.66	32.66	32.66	32.66	32.66	0.59%	-
Aug 5, 2026	32.49	32.49	32.49	32.47	32.47	-0.07%	363
Aug 4, 2026	32.36	32.59	32.36	32.49	32.49	0.49%	3,592
Aug 3, 2026	32.27	32.34	32.27	32.33	32.33	1.04%	420
Jul 31, 2026	32.07	32.07	32.07	32.00	32.00	0.04%	27
Jul 30, 2026	32.08	32.08	31.77	31.99	31.99	1.03%	166
Jul 29, 2026	32.09	32.09	31.63	31.66	31.66	-0.47%	47
Jul 28, 2026	31.81	31.81	31.81	31.81	31.81	0.12%	2
Jul 27, 2026	31.99	32.14	31.54	31.77	31.77	0.14%	3,316
Jul 24, 2026	31.73	31.73	31.73	31.73	31.73	1.33%	-
Jul 23, 2026	31.41	31.64	31.36	31.31	31.31	-2.06%	35
Jul 22, 2026	31.68	31.68	31.68	31.97	31.97	0.75%	4,871
Jul 21, 2026	31.74	31.74	31.74	31.74	31.74	0.34%	-
Jul 20, 2026	31.81	31.81	31.70	31.63	31.63	0.10%	2
Jul 17, 2026	31.67	31.67	31.58	31.60	31.60	-0.72%	87
Jul 16, 2026	31.49	31.70	31.49	31.83	31.83	0.26%	3,071
Jul 15, 2026	31.72	31.75	31.72	31.74	31.74	0.04%	249
Jul 14, 2026	31.70	31.73	31.70	31.73	31.73	-0.09%	8,196