WisdomTree Europe Hedged Equity Fund HEDJ
58.24 USD +0.17 (+0.30%)
Regular-session close
58.24 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
58.04 Day range 58.27
49.82 52-week range 58.24
- YTD
- +9.77%
- 1 year
- +11.41%
HEDJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.04 | 58.24 | 58.06 | 58.22 | +0.15 | +0.26% | 19,030 |
| Nov 12, 2026 | 58.14 | 58.40 | 57.79 | 58.07 | -0.13 | -0.22% | 32,700 |
| Nov 11, 2026 | 57.71 | 58.20 | 57.71 | 58.20 | +0.33 | +0.57% | 48,800 |
| Nov 10, 2026 | 57.80 | 58.03 | 57.60 | 57.87 | +0.11 | +0.19% | 27,400 |
| Nov 9, 2026 | 57.42 | 57.91 | 57.12 | 57.76 | +1.32 | +2.34% | 43,400 |
| Nov 6, 2026 | 56.16 | 56.78 | 56.16 | 56.44 | -0.47 | -0.83% | 15,300 |
| Nov 5, 2026 | 57.80 | 57.84 | 56.80 | 56.91 | -0.58 | -1.01% | 33,000 |
| Nov 4, 2026 | 57.06 | 57.74 | 57.06 | 57.49 | +1.57 | +2.81% | 59,200 |
| Nov 3, 2026 | 56.38 | 56.38 | 55.86 | 55.92 | -0.15 | -0.27% | 23,400 |
| Nov 2, 2026 | 55.58 | 56.32 | 55.01 | 56.07 | +0.39 | +0.70% | 44,000 |
| Oct 30, 2026 | 55.68 | 55.96 | 55.25 | 55.68 | -0.17 | -0.30% | 31,900 |
| Oct 29, 2026 | 55.81 | 55.97 | 55.70 | 55.85 | +0.20 | +0.36% | 19,200 |
| Oct 28, 2026 | 55.67 | 55.76 | 55.44 | 55.65 | -0.08 | -0.14% | 38,500 |
| Oct 27, 2026 | 55.34 | 55.89 | 55.31 | 55.73 | +0.56 | +1.02% | 20,500 |
| Oct 26, 2026 | 55.25 | 55.52 | 55.12 | 55.17 | +0.06 | +0.11% | 29,900 |
| Oct 23, 2026 | 54.92 | 55.22 | 54.83 | 55.11 | -0.18 | -0.33% | 17,000 |
| Oct 22, 2026 | 55.30 | 55.50 | 55.20 | 55.29 | -0.31 | -0.56% | 34,600 |
| Oct 21, 2026 | 55.82 | 55.91 | 55.42 | 55.60 | +0.32 | +0.58% | 35,000 |
| Oct 20, 2026 | 54.92 | 55.46 | 54.92 | 55.28 | +0.36 | +0.66% | 11,500 |
| Oct 19, 2026 | 55.01 | 55.33 | 54.92 | 54.92 | -0.32 | -0.58% | 19,400 |
| Oct 16, 2026 | 55.71 | 55.88 | 55.21 | 55.24 | -0.52 | -0.93% | 79,600 |
| Oct 15, 2026 | 55.36 | 55.76 | 54.99 | 55.76 | +0.39 | +0.70% | 28,500 |
| Oct 14, 2026 | 55.46 | 55.58 | 55.27 | 55.37 | 0.00 | 0.00% | 37,100 |
| Oct 13, 2026 | 55.37 | 55.49 | 55.23 | 55.37 | +0.08 | +0.14% | 28,200 |
| Oct 12, 2026 | 55.31 | 55.49 | 55.23 | 55.29 | +0.06 | +0.11% | 19,200 |
| Oct 9, 2026 | 55.31 | 55.43 | 55.06 | 55.23 | +0.12 | +0.22% | 117,400 |
| Oct 8, 2026 | 55.08 | 55.17 | 54.81 | 55.11 | -0.28 | -0.51% | 48,100 |
| Oct 7, 2026 | 55.22 | 55.39 | 55.20 | 55.39 | -0.26 | -0.47% | 28,500 |
| Oct 6, 2026 | 55.76 | 55.98 | 55.61 | 55.65 | -0.04 | -0.07% | 27,900 |
| Oct 5, 2026 | 55.46 | 55.97 | 55.46 | 55.69 | +0.05 | +0.09% | 64,000 |
| Oct 2, 2026 | 55.37 | 55.64 | 55.32 | 55.64 | +0.69 | +1.26% | 43,200 |
| Oct 1, 2026 | 55.20 | 55.20 | 54.78 | 54.95 | -0.51 | -0.92% | 23,100 |
| Sep 30, 2026 | 55.87 | 55.87 | 55.46 | 55.46 | -0.61 | -1.09% | 14,300 |
| Sep 29, 2026 | 56.18 | 56.32 | 55.83 | 56.07 | -0.31 | -0.55% | 29,000 |
| Sep 28, 2026 | 56.23 | 56.63 | 55.99 | 56.38 | +0.21 | +0.37% | 98,600 |
| Sep 25, 2026 | 55.96 | 56.30 | 55.83 | 56.17 | -0.10 | -0.18% | 14,800 |
| Sep 24, 2026 | 56.14 | 56.28 | 55.84 | 56.27 | +0.20 | +0.36% | 10,300 |
| Sep 23, 2026 | 56.28 | 56.32 | 55.87 | 56.07 | -0.67 | -1.18% | 44,700 |
| Sep 22, 2026 | 56.61 | 56.80 | 56.29 | 56.74 | +0.38 | +0.67% | 26,000 |
| Sep 21, 2026 | 56.09 | 56.36 | 55.97 | 56.36 | +0.91 | +1.64% | 11,200 |
| Sep 18, 2026 | 55.59 | 55.60 | 55.35 | 55.45 | -0.74 | -1.32% | 15,500 |
| Sep 17, 2026 | 56.35 | 56.46 | 56.05 | 56.19 | +0.43 | +0.77% | 23,000 |
| Sep 16, 2026 | 55.77 | 56.01 | 55.63 | 55.76 | +0.11 | +0.20% | 26,900 |
| Sep 15, 2026 | 55.73 | 55.74 | 55.46 | 55.65 | -0.18 | -0.32% | 25,000 |
| Sep 14, 2026 | 55.75 | 56.17 | 55.53 | 55.83 | -0.45 | -0.80% | 34,000 |
| Sep 11, 2026 | 56.43 | 56.43 | 56.10 | 56.28 | +0.47 | +0.84% | 18,200 |
| Sep 10, 2026 | 56.00 | 56.08 | 55.65 | 55.81 | -0.47 | -0.84% | 16,900 |
| Sep 9, 2026 | 56.45 | 56.47 | 56.13 | 56.28 | -0.77 | -1.35% | 47,500 |
| Sep 8, 2026 | 57.49 | 57.49 | 57.04 | 57.05 | -0.18 | -0.31% | 21,300 |
| Sep 4, 2026 | 56.98 | 57.43 | 56.98 | 57.23 | +0.07 | +0.12% | 128,000 |
| Sep 3, 2026 | 57.17 | 57.17 | 56.76 | 57.16 | +0.25 | +0.44% | 18,500 |
| Sep 2, 2026 | 56.98 | 57.03 | 56.79 | 56.91 | +0.25 | +0.44% | 25,400 |
| Sep 1, 2026 | 56.96 | 57.17 | 56.66 | 56.66 | -0.61 | -1.07% | 21,400 |
| Aug 31, 2026 | 57.71 | 57.85 | 57.16 | 57.27 | -0.46 | -0.80% | 15,900 |
| Aug 28, 2026 | 57.80 | 57.94 | 57.61 | 57.73 | +0.39 | +0.68% | 112,600 |
| Aug 27, 2026 | 57.32 | 57.58 | 57.21 | 57.34 | -0.30 | -0.52% | 79,100 |
| Aug 26, 2026 | 57.85 | 57.96 | 57.49 | 57.64 | +0.07 | +0.12% | 27,400 |
| Aug 25, 2026 | 57.64 | 57.70 | 57.39 | 57.57 | -0.02 | -0.03% | 41,100 |
| Aug 24, 2026 | 57.50 | 57.76 | 56.00 | 57.59 | +0.30 | +0.52% | 26,500 |
| Aug 21, 2026 | 57.18 | 57.47 | 57.18 | 57.29 | +0.41 | +0.72% | 28,900 |
| Aug 20, 2026 | 56.90 | 57.15 | 56.52 | 56.88 | -0.16 | -0.28% | 41,500 |
| Aug 19, 2026 | 57.40 | 57.42 | 57.00 | 57.04 | -0.24 | -0.42% | 15,900 |
| Aug 18, 2026 | 57.50 | 57.50 | 57.13 | 57.28 | -0.59 | -1.02% | 33,500 |
| Aug 17, 2026 | 58.01 | 58.01 | 57.58 | 57.87 | -0.35 | -0.60% | 121,100 |
| Aug 14, 2026 | 58.16 | 58.22 | 57.87 | 58.22 | +0.08 | +0.14% | 16,000 |
65 days, newest first. Daily bars as drawn on the HEDJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.