WisdomTree Europe Hedged Equity Fund (HEDJ)
NYSEARCA: HEDJ · Real-Time Price · USD
50.03
+0.01 (0.02%)
At close: Aug 15, 2025, 4:00 PM
50.03
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
HEDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.07 | 50.19 | 49.98 | 50.03 | 50.03 | 0.02% | 19,481 |
| Aug 14, 2025 | 49.63 | 50.06 | 49.63 | 50.02 | 50.02 | 0.95% | 181,791 |
| Aug 13, 2025 | 49.43 | 49.76 | 49.42 | 49.55 | 49.55 | 0.51% | 69,305 |
| Aug 12, 2025 | 49.03 | 49.38 | 49.03 | 49.30 | 49.30 | - | 65,253 |
| Aug 11, 2025 | 49.18 | 49.39 | 49.16 | 49.30 | 49.30 | -0.38% | 46,202 |
| Aug 8, 2025 | 49.21 | 49.49 | 49.15 | 49.49 | 49.49 | 0.59% | 30,463 |
| Aug 7, 2025 | 49.17 | 49.38 | 49.07 | 49.20 | 49.20 | 1.21% | 70,474 |
| Aug 6, 2025 | 48.46 | 48.69 | 48.46 | 48.61 | 48.61 | 0.08% | 118,922 |
| Aug 5, 2025 | 48.51 | 48.74 | 48.37 | 48.57 | 48.57 | 0.58% | 1,748,381 |
| Aug 4, 2025 | 48.03 | 48.40 | 48.03 | 48.29 | 48.29 | 1.39% | 31,029 |
| Aug 1, 2025 | 47.88 | 47.88 | 47.53 | 47.63 | 47.63 | -2.30% | 25,043 |
| Jul 31, 2025 | 48.99 | 49.20 | 48.66 | 48.75 | 48.75 | -1.22% | 74,066 |
| Jul 30, 2025 | 49.30 | 49.44 | 49.09 | 49.35 | 49.35 | 0.49% | 36,094 |
| Jul 29, 2025 | 49.12 | 49.36 | 48.97 | 49.11 | 49.11 | 0.55% | 72,508 |
| Jul 28, 2025 | 49.18 | 49.18 | 48.76 | 48.84 | 48.84 | -0.82% | 45,647 |
| Jul 25, 2025 | 48.90 | 49.29 | 48.90 | 49.25 | 49.25 | 0.23% | 17,862 |
| Jul 24, 2025 | 49.28 | 49.34 | 49.10 | 49.13 | 49.13 | -1.03% | 64,508 |
| Jul 23, 2025 | 48.74 | 49.68 | 48.74 | 49.64 | 49.64 | 2.69% | 63,470 |
| Jul 22, 2025 | 48.35 | 48.40 | 48.22 | 48.34 | 48.34 | -0.12% | 69,434 |
| Jul 21, 2025 | 48.50 | 48.61 | 48.40 | 48.40 | 48.40 | -0.31% | 63,087 |
| Jul 18, 2025 | 48.80 | 48.88 | 48.43 | 48.55 | 48.55 | -0.51% | 55,068 |
| Jul 17, 2025 | 48.56 | 48.86 | 48.56 | 48.80 | 48.80 | 0.72% | 88,949 |
| Jul 16, 2025 | 48.41 | 48.57 | 48.02 | 48.45 | 48.45 | 0.10% | 90,242 |
| Jul 15, 2025 | 48.73 | 48.73 | 48.29 | 48.40 | 48.40 | -0.51% | 85,275 |
| Jul 14, 2025 | 48.37 | 48.71 | 48.37 | 48.65 | 48.65 | 0.48% | 43,106 |
| Jul 11, 2025 | 48.73 | 48.73 | 48.42 | 48.42 | 48.42 | -1.59% | 52,960 |
| Jul 10, 2025 | 49.22 | 49.36 | 49.16 | 49.20 | 49.20 | -0.34% | 71,564 |
| Jul 9, 2025 | 49.26 | 49.40 | 49.08 | 49.37 | 49.37 | 1.17% | 159,967 |
| Jul 8, 2025 | 48.59 | 48.88 | 48.55 | 48.80 | 48.80 | 1.01% | 240,865 |
| Jul 7, 2025 | 48.30 | 48.53 | 48.24 | 48.31 | 48.31 | -0.49% | 160,331 |
| Jul 3, 2025 | 48.44 | 48.62 | 48.44 | 48.55 | 48.55 | 0.48% | 37,584 |
| Jul 2, 2025 | 48.10 | 48.43 | 48.05 | 48.32 | 48.32 | 0.79% | 345,630 |
| Jul 1, 2025 | 47.80 | 48.06 | 47.80 | 47.94 | 47.94 | -0.37% | 100,324 |
| Jun 30, 2025 | 48.05 | 48.26 | 47.95 | 48.12 | 48.12 | -0.27% | 100,841 |
| Jun 27, 2025 | 48.06 | 48.35 | 47.88 | 48.25 | 48.25 | 1.66% | 201,305 |
| Jun 26, 2025 | 47.23 | 47.50 | 47.14 | 47.46 | 47.46 | 0.40% | 191,469 |
| Jun 25, 2025 | 47.67 | 47.73 | 47.25 | 47.27 | 47.27 | -3.17% | 466,139 |
| Jun 24, 2025 | 48.69 | 48.88 | 48.59 | 48.82 | 47.97 | 1.06% | 242,524 |
| Jun 23, 2025 | 47.93 | 48.31 | 47.67 | 48.31 | 47.47 | 0.56% | 212,120 |
| Jun 20, 2025 | 48.28 | 48.36 | 48.03 | 48.04 | 47.21 | -0.72% | 117,749 |
| Jun 18, 2025 | 48.45 | 48.59 | 48.26 | 48.39 | 47.55 | 0.08% | 143,115 |
| Jun 17, 2025 | 48.76 | 48.76 | 48.33 | 48.35 | 47.51 | -1.39% | 81,048 |
| Jun 16, 2025 | 48.85 | 49.23 | 48.85 | 49.03 | 48.18 | 0.95% | 61,815 |
| Jun 13, 2025 | 48.78 | 48.88 | 48.47 | 48.57 | 47.73 | -1.76% | 425,495 |
| Jun 12, 2025 | 49.24 | 49.52 | 49.22 | 49.44 | 48.58 | -0.18% | 386,680 |
| Jun 11, 2025 | 49.91 | 49.92 | 49.46 | 49.53 | 48.67 | -0.62% | 88,511 |
| Jun 10, 2025 | 49.82 | 50.00 | 49.78 | 49.84 | 48.98 | - | 134,887 |
| Jun 9, 2025 | 49.96 | 50.00 | 49.78 | 49.84 | 48.98 | -0.20% | 54,722 |
| Jun 6, 2025 | 49.92 | 50.03 | 49.87 | 49.94 | 49.07 | 0.50% | 85,073 |
| Jun 5, 2025 | 49.58 | 49.97 | 49.58 | 49.69 | 48.83 | -0.14% | 77,929 |