WisdomTree Europe Hedged Equity Fund (HEDJ)
NYSEARCA: HEDJ · Real-Time Price · USD
56.11
-0.41 (-0.73%)
Feb 27, 2026, 4:00 PM EST - Market closed
HEDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 54.60 | 54.89 | 54.26 | 54.64 | 54.64 | -0.58% | 72,148 |
| Feb 2, 2026 | 54.65 | 55.13 | 54.65 | 54.96 | 54.96 | 1.12% | 31,539 |
| Jan 30, 2026 | 54.25 | 54.44 | 54.04 | 54.35 | 54.35 | 0.09% | 31,219 |
| Jan 29, 2026 | 54.31 | 54.50 | 53.78 | 54.30 | 54.30 | 0.74% | 74,041 |
| Jan 28, 2026 | 54.27 | 54.60 | 53.87 | 53.90 | 53.90 | -1.21% | 93,529 |
| Jan 27, 2026 | 54.64 | 54.84 | 54.43 | 54.56 | 54.56 | -0.09% | 37,385 |
| Jan 26, 2026 | 54.62 | 54.80 | 54.50 | 54.61 | 54.61 | 0.24% | 45,265 |
| Jan 23, 2026 | 54.57 | 54.71 | 54.29 | 54.48 | 54.48 | -0.40% | 38,316 |
| Jan 22, 2026 | 54.76 | 54.79 | 54.57 | 54.70 | 54.70 | 0.61% | 21,160 |
| Jan 21, 2026 | 53.84 | 54.52 | 53.49 | 54.37 | 54.37 | 1.82% | 117,762 |
| Jan 20, 2026 | 53.60 | 53.85 | 53.33 | 53.40 | 53.40 | -3.12% | 33,434 |
| Jan 16, 2026 | 55.08 | 55.25 | 54.92 | 55.12 | 55.12 | - | 26,200 |
| Jan 15, 2026 | 55.35 | 55.39 | 55.12 | 55.12 | 55.12 | -0.07% | 49,740 |
| Jan 14, 2026 | 55.05 | 55.19 | 54.93 | 55.16 | 55.16 | 0.38% | 74,043 |
| Jan 13, 2026 | 55.08 | 55.15 | 54.88 | 54.95 | 54.95 | -0.13% | 37,067 |
| Jan 12, 2026 | 55.00 | 55.15 | 54.86 | 55.02 | 55.02 | 0.24% | 54,330 |
| Jan 9, 2026 | 54.95 | 54.99 | 54.54 | 54.89 | 54.89 | 1.03% | 44,359 |
| Jan 8, 2026 | 53.93 | 54.39 | 53.82 | 54.33 | 54.33 | 0.65% | 26,068 |
| Jan 7, 2026 | 54.24 | 54.24 | 53.90 | 53.98 | 53.98 | -0.42% | 33,153 |
| Jan 6, 2026 | 53.97 | 54.39 | 53.97 | 54.21 | 54.21 | 0.69% | 67,002 |
| Jan 5, 2026 | 53.61 | 54.00 | 53.61 | 53.84 | 53.84 | 0.49% | 33,420 |
| Jan 2, 2026 | 53.47 | 53.58 | 52.98 | 53.58 | 53.58 | 0.98% | 47,047 |
| Dec 31, 2025 | 53.18 | 53.18 | 52.83 | 53.06 | 53.06 | -0.17% | 13,401 |
| Dec 30, 2025 | 53.02 | 53.23 | 53.02 | 53.15 | 53.15 | 0.83% | 19,726 |
| Dec 29, 2025 | 52.67 | 52.83 | 52.67 | 52.71 | 52.71 | -0.08% | 20,994 |
| Dec 26, 2025 | 52.98 | 52.98 | 52.72 | 52.75 | 52.75 | 0.17% | 12,795 |
| Dec 24, 2025 | 52.60 | 52.86 | 52.59 | 52.66 | 52.66 | -0.04% | 14,021 |
| Dec 23, 2025 | 52.63 | 52.74 | 52.45 | 52.68 | 52.68 | 0.23% | 22,464 |
| Dec 22, 2025 | 52.58 | 52.74 | 52.42 | 52.56 | 52.56 | - | 24,849 |
| Dec 19, 2025 | 52.58 | 52.82 | 52.56 | 52.56 | 52.56 | 0.52% | 32,402 |
| Dec 18, 2025 | 52.29 | 52.66 | 52.29 | 52.29 | 52.29 | 0.65% | 41,294 |
| Dec 17, 2025 | 52.26 | 52.42 | 51.95 | 51.95 | 51.95 | -1.05% | 43,389 |
| Dec 16, 2025 | 52.45 | 52.58 | 51.71 | 52.50 | 52.50 | -0.15% | 42,121 |
| Dec 15, 2025 | 52.64 | 52.89 | 52.44 | 52.58 | 52.58 | 0.32% | 39,897 |
| Dec 12, 2025 | 52.96 | 53.01 | 52.33 | 52.41 | 52.41 | -0.42% | 30,390 |
| Dec 11, 2025 | 52.50 | 52.73 | 52.46 | 52.63 | 52.63 | 0.69% | 28,098 |
| Dec 10, 2025 | 52.15 | 52.40 | 51.94 | 52.27 | 52.27 | 0.46% | 37,996 |
| Dec 9, 2025 | 52.17 | 52.39 | 52.01 | 52.03 | 52.03 | -0.59% | 48,655 |
| Dec 8, 2025 | 52.02 | 52.63 | 52.02 | 52.34 | 52.34 | -0.40% | 41,831 |
| Dec 5, 2025 | 51.83 | 52.78 | 51.83 | 52.55 | 52.55 | -0.10% | 32,770 |
| Dec 4, 2025 | 52.35 | 52.60 | 52.23 | 52.60 | 52.60 | 0.59% | 54,479 |
| Dec 3, 2025 | 52.17 | 52.37 | 52.12 | 52.29 | 52.29 | 0.17% | 29,275 |
| Dec 2, 2025 | 52.21 | 52.35 | 52.15 | 52.20 | 52.20 | -0.04% | 61,714 |
| Dec 1, 2025 | 51.93 | 52.45 | 51.93 | 52.22 | 52.22 | - | 115,588 |
| Nov 28, 2025 | 52.14 | 52.30 | 52.10 | 52.22 | 52.22 | 0.10% | 3,465 |
| Nov 26, 2025 | 51.75 | 52.17 | 51.75 | 52.17 | 52.17 | 1.05% | 21,860 |
| Nov 25, 2025 | 51.35 | 51.79 | 51.30 | 51.63 | 51.63 | 1.08% | 27,324 |
| Nov 24, 2025 | 50.99 | 51.30 | 50.86 | 51.08 | 51.08 | 0.24% | 32,452 |
| Nov 21, 2025 | 50.69 | 51.08 | 50.58 | 50.96 | 50.96 | 1.51% | 31,428 |
| Nov 20, 2025 | 51.31 | 51.40 | 50.14 | 50.20 | 50.20 | -1.38% | 78,404 |
| Nov 19, 2025 | 50.88 | 51.13 | 50.73 | 50.90 | 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 |