WisdomTree Europe Hedged ... (HEDJ)
AMEX: HEDJ
· Real-Time Price · USD
49.56
0.19 (0.38%)
At close: Sep 08, 2025, 3:59 PM
49.57
0.02%
After-hours: Sep 08, 2025, 06:59 PM EDT
HEDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 49.47 | 49.70 | 49.47 | 49.56 | 49.56 | 0.38% | 35,179 |
| Sep 5, 2025 | 49.55 | 49.59 | 49.17 | 49.37 | 49.37 | -0.36% | 71,100 |
| Sep 4, 2025 | 49.29 | 49.56 | 49.29 | 49.55 | 49.55 | 0.63% | 40,538 |
| Sep 3, 2025 | 49.08 | 49.43 | 49.05 | 49.24 | 49.24 | -0.20% | 75,800 |
| Sep 2, 2025 | 49.18 | 49.38 | 49.02 | 49.34 | 49.34 | -0.62% | 51,600 |
| Aug 29, 2025 | 49.86 | 49.99 | 49.64 | 49.65 | 49.65 | -0.82% | 38,719 |
| Aug 28, 2025 | 50.13 | 50.14 | 49.95 | 50.06 | 50.06 | 0.28% | 30,200 |
| Aug 27, 2025 | 49.91 | 50.07 | 49.79 | 49.92 | 49.92 | -0.52% | 100,700 |
| Aug 26, 2025 | 50.26 | 50.37 | 49.96 | 50.18 | 50.18 | -0.22% | 83,300 |
| Aug 25, 2025 | 50.43 | 50.68 | 50.23 | 50.29 | 50.29 | -0.46% | 68,000 |
| Aug 22, 2025 | 50.45 | 50.75 | 50.45 | 50.52 | 50.52 | 0.64% | 87,300 |
| Aug 21, 2025 | 50.11 | 50.49 | 50.11 | 50.20 | 50.20 | -0.18% | 26,737 |
| Aug 20, 2025 | 50.29 | 50.50 | 50.25 | 50.29 | 50.29 | 0.10% | 42,319 |
| Aug 19, 2025 | 50.33 | 50.45 | 50.17 | 50.24 | 50.24 | 0.24% | 48,600 |
| Aug 18, 2025 | 49.74 | 50.12 | 49.74 | 50.12 | 50.12 | 0.18% | 27,000 |
| Aug 15, 2025 | 50.07 | 50.19 | 49.98 | 50.03 | 50.03 | 0.02% | 19,500 |
| Aug 14, 2025 | 49.63 | 50.06 | 49.63 | 50.02 | 50.02 | 0.95% | 181,800 |
| 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 | 0.00% | 65,300 |
| Aug 11, 2025 | 49.18 | 49.39 | 49.16 | 49.30 | 49.30 | -0.38% | 46,202 |