WisdomTree Europe Hedged Equity Fund (HEDJ)

NYSEARCA: HEDJ · Real-Time Price · USD

53.94

-0.45 (-0.83%)

At close: Apr 28, 2026, 4:00 PM EDT

53.94

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:00 PM EDT

HEDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.23	54.23	54.23	54.38	-	-0.02%	3,870
Apr 27, 2026	54.69	54.69	54.28	54.39	54.39	-0.53%	110,682
Apr 24, 2026	54.59	54.87	54.32	54.68	54.68	0.63%	63,851
Apr 23, 2026	54.66	54.91	53.83	54.34	54.34	-0.73%	82,107
Apr 22, 2026	54.88	54.91	54.53	54.74	54.74	-0.16%	35,623
Apr 21, 2026	55.34	55.50	54.56	54.83	54.83	-1.31%	41,937
Apr 20, 2026	55.50	55.64	55.37	55.56	55.56	-0.57%	43,757
Apr 17, 2026	55.92	56.32	55.77	55.88	55.88	2.27%	47,234
Apr 16, 2026	55.09	55.24	54.56	54.64	54.64	-0.20%	42,094
Apr 15, 2026	55.00	55.05	54.64	54.75	54.75	-0.90%	23,595
Apr 14, 2026	55.19	55.44	55.12	55.25	55.25	0.80%	43,670
Apr 13, 2026	54.37	55.00	54.35	54.81	54.81	-0.35%	41,629
Apr 10, 2026	55.30	55.32	54.88	55.00	55.00	0.55%	13,592
Apr 9, 2026	54.21	54.88	54.21	54.70	54.70	-0.42%	40,885
Apr 8, 2026	54.82	56.00	54.53	54.93	54.93	4.31%	38,231
Apr 7, 2026	52.61	52.95	51.99	52.66	52.66	-0.81%	122,825
Apr 6, 2026	52.68	53.22	52.67	53.09	53.09	0.78%	34,803
Apr 2, 2026	51.97	52.74	51.97	52.68	52.68	-0.27%	99,930
Apr 1, 2026	52.64	53.07	52.54	52.82	52.82	0.99%	40,330
Mar 31, 2026	51.72	52.44	51.44	52.30	52.30	2.35%	44,031
Mar 30, 2026	51.30	51.54	50.81	51.10	51.10	0.63%	42,489
Mar 27, 2026	51.14	51.32	50.78	50.78	50.78	-1.15%	60,884
Mar 26, 2026	51.57	51.96	51.02	51.37	51.37	-1.02%	71,303
Mar 25, 2026	52.05	52.17	51.77	51.90	51.90	1.45%	57,515
Mar 24, 2026	50.83	51.43	50.76	51.16	51.16	-0.25%	44,571
Mar 23, 2026	51.20	51.96	50.97	51.29	51.29	2.95%	46,059
Mar 20, 2026	51.15	51.34	49.82	49.82	49.82	-3.02%	30,651
Mar 19, 2026	51.02	51.56	50.98	51.37	51.37	-0.98%	42,655
Mar 18, 2026	52.45	52.62	51.86	51.88	51.88	-1.18%	65,160
Mar 17, 2026	52.69	53.13	52.47	52.50	52.50	-0.10%	35,911
Mar 16, 2026	52.62	52.72	52.42	52.55	52.55	0.57%	28,910
Mar 13, 2026	52.85	53.12	52.20	52.25	52.25	-0.70%	25,210
Mar 12, 2026	52.72	52.91	52.41	52.62	52.62	-0.96%	29,829
Mar 11, 2026	53.00	53.31	52.89	53.13	53.13	0.36%	15,634
Mar 10, 2026	53.11	53.73	52.94	52.94	52.94	-0.32%	20,467
Mar 9, 2026	51.83	53.14	51.67	53.11	53.11	0.68%	32,588
Mar 6, 2026	52.50	52.96	52.27	52.75	52.75	-0.99%	32,878
Mar 5, 2026	53.65	53.81	53.03	53.28	53.28	-1.55%	40,912
Mar 4, 2026	53.97	54.38	53.86	54.12	54.12	1.35%	44,040
Mar 3, 2026	53.05	53.86	52.92	53.40	53.40	-2.93%	55,173
Mar 2, 2026	54.96	55.35	54.96	55.01	55.01	-1.96%	45,215
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