WisdomTree Europe Hedged Equity Fund (HEDJ)
NYSEARCA: HEDJ · Real-Time Price · USD
49.29
+0.79 (1.63%)
At close: May 12, 2025, 4:00 PM
49.29
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
HEDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.05 | 49.27 | 48.78 | 49.26 | - | 1.57% | 47,640 |
| May 9, 2025 | 48.62 | 48.63 | 48.30 | 48.50 | 48.50 | 0.46% | 73,550 |
| May 8, 2025 | 48.39 | 48.43 | 47.97 | 48.28 | 48.28 | 0.54% | 469,545 |
| May 7, 2025 | 47.85 | 48.19 | 47.68 | 48.02 | 48.02 | 0.21% | 90,720 |
| May 6, 2025 | 48.05 | 48.19 | 47.85 | 47.92 | 47.92 | -0.64% | 37,861 |
| May 5, 2025 | 48.14 | 48.38 | 47.98 | 48.23 | 48.23 | 0.23% | 130,261 |
| May 2, 2025 | 47.82 | 48.28 | 47.60 | 48.12 | 48.12 | 1.63% | 135,948 |
| May 1, 2025 | 47.66 | 47.66 | 47.17 | 47.35 | 47.35 | 0.21% | 71,002 |
| Apr 30, 2025 | 46.80 | 47.34 | 46.48 | 47.25 | 47.25 | 0.53% | 84,332 |
| Apr 29, 2025 | 46.67 | 47.10 | 46.60 | 47.00 | 47.00 | 0.36% | 75,868 |
| Apr 28, 2025 | 47.17 | 47.20 | 46.68 | 46.83 | 46.83 | -0.59% | 142,500 |
| Apr 25, 2025 | 47.04 | 47.24 | 46.57 | 47.11 | 47.11 | 1.12% | 372,664 |
| Apr 24, 2025 | 46.37 | 46.82 | 46.07 | 46.59 | 46.59 | 0.52% | 135,878 |
| Apr 23, 2025 | 46.30 | 46.69 | 46.11 | 46.35 | 46.35 | 1.96% | 229,477 |
| Apr 22, 2025 | 44.71 | 45.73 | 44.63 | 45.46 | 45.46 | 3.44% | 82,494 |
| Apr 21, 2025 | 44.87 | 44.87 | 43.55 | 43.95 | 43.95 | -2.64% | 142,490 |
| Apr 17, 2025 | 44.88 | 45.45 | 44.75 | 45.14 | 45.14 | 1.51% | 320,805 |
| Apr 16, 2025 | 44.80 | 45.18 | 44.17 | 44.47 | 44.47 | -1.48% | 382,096 |
| Apr 15, 2025 | 44.93 | 45.38 | 44.88 | 45.14 | 45.14 | 1.58% | 279,675 |
| Apr 14, 2025 | 44.54 | 44.75 | 44.02 | 44.44 | 44.44 | 0.50% | 77,979 |
| Apr 11, 2025 | 43.11 | 44.47 | 43.02 | 44.22 | 44.22 | 0.87% | 514,446 |
| Apr 10, 2025 | 44.01 | 44.19 | 42.80 | 43.84 | 43.84 | -4.03% | 593,013 |
| Apr 9, 2025 | 42.03 | 47.45 | 41.64 | 45.68 | 45.68 | 9.02% | 285,211 |
| Apr 8, 2025 | 43.51 | 43.75 | 41.40 | 41.90 | 41.90 | -1.41% | 669,148 |
| Apr 7, 2025 | 41.91 | 43.98 | 41.55 | 42.50 | 42.50 | -2.43% | 396,693 |
| Apr 4, 2025 | 44.42 | 44.55 | 43.54 | 43.56 | 43.56 | -5.61% | 168,527 |
| Apr 3, 2025 | 46.46 | 46.56 | 46.00 | 46.15 | 46.15 | -3.29% | 198,450 |
| Apr 2, 2025 | 47.30 | 47.78 | 47.25 | 47.72 | 47.72 | -0.06% | 285,327 |
| Apr 1, 2025 | 47.69 | 47.86 | 47.37 | 47.75 | 47.75 | 0.57% | 431,175 |
| Mar 31, 2025 | 47.13 | 47.56 | 46.97 | 47.48 | 47.48 | -0.88% | 456,156 |
| 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 |