WisdomTree Europe Hedged ... (HEDJ)
AMEX: HEDJ
· Real-Time Price · USD
50.34
0.10 (0.20%)
At close: Aug 20, 2025, 3:59 PM
50.29
-0.11%
After-hours: Aug 20, 2025, 05:48 PM EDT
HEDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 49.21 | 49.49 | 49.15 | 49.49 | 49.49 | 0.59% | 30,500 |
| Aug 7, 2025 | 49.17 | 49.38 | 49.07 | 49.20 | 49.20 | 1.21% | 70,500 |
| Aug 6, 2025 | 48.46 | 48.69 | 48.46 | 48.61 | 48.61 | 0.08% | 118,922 |
| Aug 5, 2025 | 48.51 | 48.74 | 48.37 | 48.57 | 48.57 | 0.58% | 1,748,400 |
| Aug 4, 2025 | 48.03 | 48.40 | 48.03 | 48.29 | 48.29 | 1.39% | 31,029 |
| Aug 1, 2025 | 47.88 | 47.88 | 47.53 | 47.63 | 47.63 | -2.30% | 25,043 |
| Jul 31, 2025 | 48.99 | 49.20 | 48.66 | 48.75 | 48.75 | -1.22% | 74,100 |
| Jul 30, 2025 | 49.30 | 49.44 | 49.09 | 49.35 | 49.35 | 0.49% | 36,100 |
| Jul 29, 2025 | 49.12 | 49.36 | 48.97 | 49.11 | 49.11 | 0.55% | 72,508 |
| Jul 28, 2025 | 49.18 | 49.18 | 48.76 | 48.84 | 48.84 | -0.83% | 45,647 |
| Jul 25, 2025 | 48.90 | 49.29 | 48.90 | 49.25 | 49.25 | 0.24% | 17,900 |
| Jul 24, 2025 | 49.28 | 49.34 | 49.10 | 49.13 | 49.13 | -1.03% | 64,508 |