WisdomTree Europe Hedged Equity Fund (HEDJ)
NYSEARCA: HEDJ · Real-Time Price · USD
52.55
-0.05 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
HEDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.83 | 52.78 | 51.83 | 52.61 | - | 0.02% | 24,016 |
| 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% | 29,272 |
| 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% | 3,463 |
| 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 |
| Oct 3, 2025 | 51.12 | 51.24 | 50.65 | 51.17 | 51.17 | 0.08% | 38,033 |
| Oct 2, 2025 | 51.21 | 51.30 | 51.06 | 51.13 | 51.13 | 0.79% | 43,266 |
| Oct 1, 2025 | 50.48 | 50.85 | 50.48 | 50.73 | 50.73 | 0.65% | 123,122 |
| Sep 30, 2025 | 50.13 | 50.55 | 50.09 | 50.40 | 50.40 | 0.78% | 203,232 |
| Sep 29, 2025 | 49.93 | 50.10 | 49.92 | 50.01 | 50.01 | 0.22% | 45,829 |
| Sep 26, 2025 | 49.93 | 50.04 | 49.82 | 49.90 | 49.90 | 0.46% | 1,581,227 |
| Sep 25, 2025 | 49.38 | 49.67 | 49.33 | 49.67 | 49.67 | -0.42% | 66,895 |
| Sep 24, 2025 | 49.84 | 50.05 | 49.81 | 49.88 | 49.85 | - | 34,027 |
| Sep 23, 2025 | 50.18 | 50.29 | 49.76 | 49.88 | 49.85 | 0.20% | 58,877 |
| Sep 22, 2025 | 49.79 | 49.90 | 49.64 | 49.78 | 49.75 | -0.57% | 32,264 |
| Sep 19, 2025 | 50.15 | 50.27 | 50.00 | 50.07 | 50.04 | -0.01% | 25,583 |
| Sep 18, 2025 | 50.10 | 50.21 | 49.92 | 50.07 | 50.04 | 1.17% | 29,897 |
| Sep 17, 2025 | 49.44 | 49.63 | 49.28 | 49.49 | 49.46 | -0.04% | 72,507 |
| Sep 16, 2025 | 49.74 | 49.86 | 49.44 | 49.51 | 49.48 | -1.10% | 53,370 |
| Sep 15, 2025 | 50.06 | 50.19 | 49.95 | 50.06 | 50.03 | 0.28% | 28,777 |
| Sep 12, 2025 | 49.87 | 49.93 | 49.78 | 49.92 | 49.89 | -0.10% | 49,663 |
| Sep 11, 2025 | 49.64 | 49.99 | 49.64 | 49.97 | 49.94 | 0.77% | 59,465 |
| Sep 10, 2025 | 49.82 | 49.86 | 49.51 | 49.59 | 49.56 | -0.42% | 62,702 |
| Sep 9, 2025 | 49.52 | 49.93 | 49.50 | 49.80 | 49.77 | 0.48% | 40,673 |
| Sep 8, 2025 | 49.47 | 49.70 | 49.47 | 49.56 | 49.53 | 0.38% | 35,181 |
| Sep 5, 2025 | 49.55 | 49.59 | 49.17 | 49.37 | 49.34 | -0.36% | 71,094 |
| Sep 4, 2025 | 49.29 | 49.56 | 49.29 | 49.55 | 49.52 | 0.63% | 40,538 |
| Sep 3, 2025 | 49.08 | 49.43 | 49.05 | 49.24 | 49.21 | -0.20% | 75,792 |
| Sep 2, 2025 | 49.18 | 49.38 | 49.02 | 49.34 | 49.31 | -0.62% | 51,573 |
| Aug 29, 2025 | 49.86 | 49.99 | 49.64 | 49.65 | 49.62 | -0.82% | 38,719 |
| Aug 28, 2025 | 50.13 | 50.14 | 49.95 | 50.06 | 50.03 | 0.28% | 30,165 |
| Aug 27, 2025 | 49.91 | 50.07 | 49.79 | 49.92 | 49.89 | -0.52% | 100,669 |
| Aug 26, 2025 | 50.26 | 50.37 | 49.96 | 50.18 | 50.15 | -0.22% | 83,290 |
| Aug 25, 2025 | 50.43 | 50.68 | 50.23 | 50.29 | 50.26 | -0.46% | 67,983 |
| Aug 22, 2025 | 50.45 | 50.75 | 50.45 | 50.52 | 50.49 | 0.64% | 87,285 |
| Aug 21, 2025 | 50.11 | 50.49 | 50.11 | 50.20 | 50.17 | -0.18% | 26,737 |
| Aug 20, 2025 | 50.29 | 50.50 | 50.25 | 50.29 | 50.26 | 0.10% | 42,319 |
| Aug 19, 2025 | 50.33 | 50.45 | 50.17 | 50.24 | 50.21 | 0.24% | 48,557 |
| Aug 18, 2025 | 49.74 | 50.12 | 49.74 | 50.12 | 50.09 | 0.18% | 26,977 |
| Aug 15, 2025 | 50.07 | 50.19 | 49.98 | 50.03 | 50.00 | 0.02% | 19,481 |
| Aug 14, 2025 | 49.63 | 50.06 | 49.63 | 50.02 | 49.99 | 0.95% | 181,791 |
| Aug 13, 2025 | 49.43 | 49.76 | 49.42 | 49.55 | 49.52 | 0.51% | 69,305 |
| Aug 12, 2025 | 49.03 | 49.38 | 49.03 | 49.30 | 49.27 | - | 65,253 |
| Aug 11, 2025 | 49.18 | 49.39 | 49.16 | 49.30 | 49.27 | -0.38% | 46,202 |
| Aug 8, 2025 | 49.21 | 49.49 | 49.15 | 49.49 | 49.46 | 0.59% | 30,463 |
| Aug 7, 2025 | 49.17 | 49.38 | 49.07 | 49.20 | 49.17 | 1.21% | 70,474 |
| Aug 6, 2025 | 48.46 | 48.69 | 48.46 | 48.61 | 48.58 | 0.08% | 118,922 |
| Aug 5, 2025 | 48.51 | 48.74 | 48.37 | 48.57 | 48.54 | 0.58% | 1,748,381 |
| Aug 4, 2025 | 48.03 | 48.40 | 48.03 | 48.29 | 48.26 | 1.39% | 31,029 |
| Aug 1, 2025 | 47.88 | 47.88 | 47.53 | 47.63 | 47.60 | -2.30% | 25,043 |
| Jul 31, 2025 | 48.99 | 49.20 | 48.66 | 48.75 | 48.72 | -1.22% | 74,066 |
| Jul 30, 2025 | 49.30 | 49.44 | 49.09 | 49.35 | 49.32 | 0.49% | 36,094 |
| Jul 29, 2025 | 49.12 | 49.36 | 48.97 | 49.11 | 49.08 | 0.55% | 72,508 |
| Jul 28, 2025 | 49.18 | 49.18 | 48.76 | 48.84 | 48.81 | -0.82% | 45,647 |
| Jul 25, 2025 | 48.90 | 49.29 | 48.90 | 49.25 | 49.22 | 0.23% | 17,862 |
| Jul 24, 2025 | 49.28 | 49.34 | 49.10 | 49.13 | 49.10 | -1.03% | 64,508 |
| Jul 23, 2025 | 48.74 | 49.68 | 48.74 | 49.64 | 49.61 | 2.69% | 63,470 |
| Jul 22, 2025 | 48.35 | 48.40 | 48.22 | 48.34 | 48.31 | -0.12% | 69,434 |
| Jul 21, 2025 | 48.50 | 48.61 | 48.40 | 48.40 | 48.37 | -0.31% | 63,087 |
| Jul 18, 2025 | 48.80 | 48.88 | 48.43 | 48.55 | 48.52 | -0.51% | 55,068 |
| Jul 17, 2025 | 48.56 | 48.86 | 48.56 | 48.80 | 48.77 | 0.72% | 88,949 |