MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HEDJ — WisdomTree Europe Hedged Equity Fund
NYSE ArcaWisdomTree Europe Hedged Equity Fund
$55.64
+0.69(+1.26%)
- O
- 55.37
- H
- 55.64
- L
- 55.32
- V
- 43.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.64
Period Return+22.39%
Period High$58.50
Period Low$44.63
Avg Daily Volume85.0K
Total Trading Days365
HEDJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.37 | $55.64 | $55.32 | $55.64 | +$0.69 | +1.26% | 43,173 | $55.32 | $55.32 $55.64 |
| Oct 1, 2026 | $55.20 | $55.20 | $54.78 | $54.95 | $-0.51 | -0.92% | 23,124 | $54.94 | $54.78 $55.20 |
| Sep 30, 2026 | $55.87 | $55.87 | $55.46 | $55.46 | $-0.61 | -1.09% | 14,305 | $55.63 | $55.46 $55.87 |
| Sep 29, 2026 | $56.18 | $56.32 | $55.83 | $56.07 | $-0.31 | -0.55% | 29,000 | $56.11 | $55.83 $56.32 |
| Sep 28, 2026 | $56.23 | $56.63 | $55.99 | $56.38 | +$0.21 | +0.37% | 98,633 | $56.17 | $55.99 $56.63 |
| Sep 25, 2026 | $55.96 | $56.30 | $55.83 | $56.17 | $-0.10 | -0.18% | 14,751 | $56.12 | $55.83 $56.30 |
| Sep 24, 2026 | $56.14 | $56.28 | $55.84 | $56.27 | +$0.20 | +0.36% | 10,258 | $56.12 | $55.84 $56.28 |
| Sep 23, 2026 | $56.28 | $56.32 | $55.87 | $56.07 | $-0.67 | -1.18% | 44,658 | $56.13 | $55.87 $56.32 |
| Sep 22, 2026 | $56.61 | $56.80 | $56.29 | $56.74 | +$0.38 | +0.67% | 26,049 | $56.58 | $56.29 $56.80 |
| Sep 21, 2026 | $56.09 | $56.36 | $55.97 | $56.36 | +$0.91 | +1.64% | 11,171 | $56.23 | $55.97 $56.36 |
| Sep 18, 2026 | $55.59 | $55.60 | $55.35 | $55.45 | $-0.74 | -1.32% | 15,465 | $55.47 | $55.35 $55.60 |
| Sep 17, 2026 | $56.35 | $56.46 | $56.05 | $56.19 | +$0.43 | +0.77% | 23,020 | $56.25 | $56.05 $56.46 |
| Sep 16, 2026 | $55.77 | $56.01 | $55.63 | $55.76 | +$0.11 | +0.20% | 26,894 | $55.83 | $55.63 $56.01 |
| Sep 15, 2026 | $55.73 | $55.74 | $55.46 | $55.65 | $-0.18 | -0.32% | 24,952 | $55.63 | $55.46 $55.74 |
| Sep 14, 2026 | $55.75 | $56.17 | $55.53 | $55.83 | $-0.45 | -0.80% | 33,969 | $55.82 | $55.53 $56.17 |
| Sep 11, 2026 | $56.43 | $56.43 | $56.10 | $56.28 | +$0.46 | +0.83% | 18,166 | $56.26 | $56.10 $56.43 |
| Sep 10, 2026 | $56.00 | $56.08 | $55.65 | $55.81 | $-0.47 | -0.83% | 16,869 | $55.92 | $55.65 $56.08 |
| Sep 9, 2026 | $56.45 | $56.47 | $56.13 | $56.28 | $-0.77 | -1.35% | 47,466 | $56.31 | $56.13 $56.47 |
| Sep 8, 2026 | $57.49 | $57.49 | $57.04 | $57.05 | $-0.18 | -0.31% | 21,261 | $57.14 | $57.04 $57.49 |
| Sep 4, 2026 | $56.98 | $57.43 | $56.98 | $57.23 | +$0.07 | +0.12% | 128,050 | $57.20 | $56.98 $57.43 |
| Sep 3, 2026 | $57.17 | $57.17 | $56.76 | $57.16 | +$0.25 | +0.44% | 18,491 | $57.03 | $56.76 $57.17 |
| Sep 2, 2026 | $56.98 | $57.03 | $56.79 | $56.91 | +$0.25 | +0.44% | 25,403 | $56.92 | $56.79 $57.03 |
| Sep 1, 2026 | $56.96 | $57.17 | $56.66 | $56.66 | $-0.61 | -1.07% | 21,410 | $56.85 | $56.66 $57.17 |
| Aug 31, 2026 | $57.71 | $57.85 | $57.16 | $57.27 | $-0.46 | -0.80% | 15,876 | $57.42 | $57.16 $57.85 |
| Aug 28, 2026 | $57.80 | $57.94 | $57.61 | $57.73 | +$0.39 | +0.68% | 112,655 | $57.71 | $57.61 $57.94 |
| Aug 27, 2026 | $57.32 | $57.58 | $57.21 | $57.34 | $-0.30 | -0.52% | 79,429 | $57.31 | $57.21 $57.58 |
| Aug 26, 2026 | $57.85 | $57.96 | $57.49 | $57.64 | +$0.07 | +0.12% | 27,722 | $57.70 | $57.49 $57.96 |
| Aug 25, 2026 | $57.64 | $57.70 | $57.39 | $57.57 | $-0.02 | -0.03% | 41,086 | $57.51 | $57.39 $57.70 |
| Aug 24, 2026 | $57.50 | $57.76 | $56.00 | $57.59 | +$0.30 | +0.52% | 26,513 | $57.57 | $56.00 $57.76 |
| Aug 21, 2026 | $57.18 | $57.47 | $57.18 | $57.29 | +$0.41 | +0.72% | 28,947 | $57.33 | $57.18 $57.47 |