WisdomTree Europe Hedged Equity Fund

HEDJ
🏛️ usa →
49.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 80.40 80.46 80.13 80.16 0.1M
2021-12-30 80.76 80.84 80.38 80.47 0.0M
2021-12-29 80.50 80.68 80.26 80.60 0.0M
2021-12-28 80.60 80.77 80.49 80.52 0.1M
2021-12-27 79.94 80.51 79.94 80.45 0.0M
2021-12-23 79.86 80.25 79.86 80.03 0.2M
2021-12-22 78.51 79.46 78.51 79.46 0.1M
2021-12-21 78.41 78.89 78.34 78.76 0.0M
2021-12-20 77.61 78.11 77.41 78.04 0.0M
2021-12-17 78.41 78.69 78.07 78.21 0.0M
2021-12-16 79.54 79.57 78.77 79.05 0.1M
2021-12-15 78.57 79.38 78.36 79.38 0.1M
2021-12-14 78.41 78.69 78.03 78.42 0.1M
2021-12-13 79.32 79.36 78.80 78.91 0.0M
2021-12-10 79.26 79.31 78.95 79.22 0.0M
2021-12-09 79.10 79.17 78.74 78.74 0.1M
2021-12-08 79.67 79.80 79.25 79.46 0.2M
2021-12-07 79.48 80.13 79.48 79.96 0.1M
2021-12-06 77.60 78.09 77.37 77.84 0.1M
2021-12-03 77.63 77.74 76.44 76.98 0.0M
2021-12-02 76.96 77.86 76.96 77.65 0.1M
2021-12-01 77.74 78.37 76.54 76.57 0.3M
2021-11-30 77.07 77.34 76.40 76.43 0.1M
2021-11-29 78.17 78.17 77.45 77.89 0.3M
2021-11-26 78.15 78.36 77.27 77.58 0.1M
2021-11-24 79.72 80.25 79.54 80.19 0.1M
2021-11-23 80.86 81.03 80.36 80.81 0.0M
2021-11-22 81.52 81.80 81.18 81.18 0.0M
2021-11-19 81.57 81.64 81.34 81.38 0.0M
2021-11-18 81.98 81.99 81.68 81.83 0.1M
2021-11-17 82.09 82.20 82.06 82.19 0.0M
2021-11-16 81.89 82.08 81.89 81.96 0.1M
2021-11-15 81.68 81.74 81.60 81.72 0.0M
2021-11-12 81.60 81.82 81.60 81.68 0.1M
2021-11-11 81.14 81.42 81.14 81.27 0.0M
2021-11-10 80.88 81.08 80.59 80.70 0.0M
2021-11-09 81.10 81.14 80.73 80.90 0.0M
2021-11-08 81.09 81.21 80.82 80.92 0.0M
2021-11-05 81.06 81.26 80.73 81.00 0.1M
2021-11-04 80.60 80.93 80.55 80.85 0.1M
2021-11-03 80.35 80.81 80.17 80.81 0.1M
2021-11-02 79.70 80.00 79.64 80.00 0.1M
2021-11-01 79.16 79.46 79.05 79.46 0.0M
2021-10-29 78.13 79.03 78.13 78.99 0.2M
2021-10-28 78.34 78.56 78.34 78.53 0.1M
2021-10-27 78.44 78.61 78.17 78.17 0.0M
2021-10-26 78.34 78.39 78.10 78.15 0.1M
2021-10-25 77.86 78.01 77.70 77.91 0.0M
2021-10-22 77.79 78.03 77.68 77.92 0.1M
2021-10-21 76.94 77.32 76.86 77.32 0.1M
2021-10-20 77.04 77.09 76.86 77.08 0.0M
2021-10-19 76.69 76.98 76.64 76.93 0.1M
2021-10-18 76.59 76.85 76.45 76.82 0.1M
2021-10-15 77.25 77.46 77.16 77.44 0.1M
2021-10-14 76.98 77.30 76.85 77.24 0.1M
2021-10-13 75.93 76.21 75.86 76.17 0.0M
2021-10-12 75.39 75.55 75.18 75.42 0.0M
2021-10-11 75.39 75.66 75.28 75.33 0.0M
2021-10-08 76.04 76.06 75.56 75.65 0.0M
2021-10-07 75.73 76.20 75.73 75.97 0.2M
2021-10-06 74.84 75.24 74.59 75.18 0.1M
2021-10-05 75.39 75.87 75.30 75.74 0.1M
2021-10-04 75.71 75.74 75.11 75.33 0.1M
2021-10-01 76.16 76.29 75.59 76.09 0.1M
2021-09-30 76.48 76.54 75.95 76.06 0.1M
2021-09-29 76.78 76.81 76.45 76.57 0.1M
2021-09-28 76.94 76.94 76.17 76.32 0.0M
2021-09-27 78.05 78.19 77.89 77.98 0.1M
2021-09-24 78.40 78.59 78.32 78.45 0.0M
2021-09-23 79.25 79.60 79.25 79.41 0.1M
2021-09-22 78.63 79.05 78.56 78.74 0.2M
2021-09-21 78.00 78.18 77.74 77.77 0.1M
2021-09-20 76.73 77.14 76.35 76.88 0.1M
2021-09-17 79.20 79.20 78.27 78.53 0.0M
2021-09-16 79.56 79.64 79.14 79.49 0.0M
2021-09-15 79.32 79.45 78.97 79.45 0.1M
2021-09-14 79.81 79.83 79.52 79.57 0.0M
2021-09-13 79.84 79.84 79.29 79.57 0.0M
2021-09-10 79.48 79.55 78.90 78.92 0.1M
2021-09-09 79.24 79.60 79.05 79.17 0.0M
2021-09-08 79.51 79.60 79.25 79.44 0.0M
2021-09-07 80.13 80.15 79.97 80.05 0.1M
2021-09-03 79.41 79.74 79.26 79.63 0.0M
2021-09-02 79.99 80.03 79.76 79.93 0.1M
2021-09-01 79.72 80.00 79.64 79.88 0.1M
2021-08-31 79.75 79.75 79.35 79.59 0.1M
2021-08-30 79.96 80.11 79.92 80.00 0.0M
2021-08-27 79.49 79.92 79.42 79.77 0.0M
2021-08-26 79.33 79.52 79.20 79.23 0.1M
2021-08-25 79.42 79.42 79.26 79.35 0.1M
2021-08-24 79.43 79.60 79.43 79.56 0.1M
2021-08-23 79.40 79.71 79.33 79.70 0.1M
2021-08-20 78.93 79.34 78.93 79.34 0.1M
2021-08-19 78.64 79.28 78.64 79.12 0.2M
2021-08-18 80.10 80.19 79.77 79.78 0.1M
2021-08-17 80.19 80.31 79.87 80.21 0.0M
2021-08-16 80.32 80.45 80.00 80.45 0.1M
2021-08-13 80.51 80.69 80.44 80.65 0.0M
2021-08-12 80.51 80.61 80.38 80.51 0.1M
2021-08-11 80.08 80.21 79.92 80.21 0.0M
2021-08-10 79.72 79.73 79.56 79.72 0.1M
2021-08-09 79.46 79.49 79.30 79.49 0.1M
2021-08-06 79.24 79.39 79.18 79.24 0.1M
2021-08-05 79.30 79.39 79.09 79.17 0.1M
2021-08-04 78.90 79.16 78.89 78.89 0.1M
2021-08-03 78.40 78.77 78.20 78.77 0.0M
2021-08-02 78.47 78.51 78.09 78.16 0.0M
2021-07-30 77.96 78.22 77.94 78.01 0.1M
2021-07-29 77.89 78.01 77.86 77.95 0.0M
2021-07-28 77.39 77.66 77.25 77.61 0.1M
2021-07-27 77.31 77.41 77.00 77.35 0.0M
2021-07-26 77.75 77.79 77.50 77.71 0.1M
2021-07-23 77.69 77.95 77.59 77.75 0.1M
2021-07-22 76.85 77.02 76.69 76.83 0.1M
2021-07-21 76.43 76.83 76.43 76.71 0.1M
2021-07-20 75.35 76.04 75.26 75.92 0.2M
2021-07-19 75.19 75.26 74.77 75.13 0.2M
2021-07-16 77.03 77.03 76.39 76.53 0.0M
2021-07-15 76.94 77.06 76.75 76.95 0.1M
2021-07-14 77.54 77.61 77.38 77.45 0.2M
2021-07-13 77.49 77.56 77.34 77.43 0.1M
2021-07-12 77.00 77.39 76.99 77.39 0.1M
2021-07-09 76.33 76.78 76.29 76.76 0.1M
2021-07-08 75.44 75.70 75.09 75.49 0.2M
2021-07-07 76.72 77.11 76.65 77.11 0.1M
2021-07-06 76.58 76.65 75.90 76.15 0.2M
2021-07-02 76.55 76.63 76.40 76.62 0.1M
2021-07-01 76.36 76.66 76.17 76.66 0.1M
2021-06-30 76.30 76.47 76.06 76.25 0.2M
2021-06-29 76.88 76.96 76.67 76.73 0.1M
2021-06-28 76.65 76.71 76.30 76.54 0.1M
2021-06-25 76.43 76.57 76.30 76.53 0.0M
2021-06-24 76.39 76.52 76.34 76.52 0.1M
2021-06-23 77.24 77.29 76.75 76.81 0.1M
2021-06-22 77.36 77.63 77.34 77.42 0.1M
2021-06-21 77.07 77.51 77.04 77.50 0.1M
2021-06-18 77.04 77.05 76.65 76.68 0.2M
2021-06-17 77.50 77.90 77.43 77.73 0.1M
2021-06-16 77.92 77.94 77.49 77.64 0.1M
2021-06-15 77.78 77.84 77.63 77.81 0.1M
2021-06-14 77.36 77.64 77.33 77.64 0.1M
2021-06-11 77.38 77.58 77.31 77.54 0.0M
2021-06-10 76.95 77.05 76.76 76.96 0.1M
2021-06-09 76.74 76.87 76.61 76.66 0.1M
2021-06-08 77.03 77.07 76.78 76.87 0.0M
2021-06-07 76.98 76.98 76.71 76.90 0.1M
2021-06-04 76.53 76.88 76.48 76.88 0.1M
2021-06-03 76.19 76.53 76.13 76.43 0.1M
2021-06-02 76.34 76.39 76.21 76.38 0.2M
2021-06-01 76.50 76.53 76.04 76.16 0.0M
2021-05-28 76.08 76.18 75.88 75.93 0.1M
2021-05-27 75.84 75.96 75.48 75.59 0.4M
2021-05-26 75.88 75.88 75.67 75.81 0.1M
2021-05-25 76.06 76.12 75.79 75.89 0.1M
2021-05-24 75.73 76.15 75.68 75.96 0.0M
2021-05-21 75.57 75.75 75.54 75.58 0.0M
2021-05-20 74.85 75.47 74.78 75.33 0.1M
2021-05-19 73.91 74.49 73.46 74.42 0.0M
2021-05-18 75.45 75.51 74.91 74.91 0.1M
2021-05-17 75.43 75.61 75.31 75.61 0.0M
2021-05-14 75.08 75.59 74.99 75.50 0.1M
2021-05-13 74.14 74.86 74.06 74.78 0.0M
2021-05-12 74.23 74.61 73.84 73.96 0.1M
2021-05-11 73.94 74.40 73.78 74.25 0.1M
2021-05-10 75.55 75.59 75.14 75.15 0.1M
2021-05-07 75.27 75.63 75.15 75.61 0.1M
2021-05-06 74.81 75.35 74.58 75.35 0.1M
2021-05-05 74.59 74.96 74.55 74.93 0.1M
2021-05-04 73.62 73.86 73.08 73.48 0.1M
2021-05-03 74.24 74.48 74.19 74.48 0.1M
2021-04-30 74.29 74.39 73.73 73.94 0.0M
2021-04-29 74.47 74.47 73.90 74.37 0.1M
2021-04-28 74.49 74.65 74.23 74.34 0.1M
2021-04-27 74.43 74.70 74.37 74.66 0.1M
2021-04-26 74.76 74.87 74.60 74.68 0.1M
2021-04-23 74.23 74.74 74.20 74.65 0.1M
2021-04-22 74.75 74.83 74.33 74.33 0.2M
2021-04-21 73.86 74.67 73.86 74.62 0.0M
2021-04-20 73.96 73.99 73.41 73.58 0.5M
2021-04-19 74.85 74.85 74.36 74.54 0.1M
2021-04-16 74.44 75.00 74.40 75.00 0.1M
2021-04-15 73.85 74.02 73.75 74.02 0.1M
2021-04-14 73.65 73.70 73.37 73.47 0.1M
2021-04-13 73.66 73.84 73.60 73.83 0.1M
2021-04-12 73.59 73.70 73.48 73.61 0.1M
2021-04-09 73.78 74.04 73.78 73.98 0.0M
2021-04-08 73.79 73.83 73.65 73.75 0.1M
2021-04-07 73.41 73.54 73.29 73.49 0.1M
2021-04-06 73.56 73.68 73.34 73.44 0.2M
2021-04-05 73.86 74.50 73.81 74.44 0.1M
2021-04-01 72.97 73.47 72.93 73.40 0.1M
2021-03-31 72.75 72.91 72.60 72.76 0.2M
2021-03-30 72.40 72.74 72.40 72.65 0.1M
2021-03-29 72.00 72.48 72.00 72.40 0.2M
2021-03-26 71.45 72.17 71.36 72.14 0.2M
2021-03-25 70.43 71.35 70.43 71.30 0.3M
2021-03-24 70.59 70.86 70.50 70.50 0.2M
2021-03-23 70.91 71.00 70.42 70.47 0.1M
2021-03-22 70.67 70.97 70.67 70.76 0.1M
2021-03-19 70.69 70.85 70.47 70.70 0.2M
2021-03-18 70.80 71.24 70.61 70.61 0.2M
2021-03-17 70.67 71.11 70.62 71.00 0.2M
2021-03-16 70.56 70.77 70.56 70.67 0.1M
2021-03-15 70.41 70.49 70.04 70.49 0.1M
2021-03-12 69.95 70.40 69.93 70.36 0.1M
2021-03-11 70.35 70.37 70.20 70.30 0.6M
2021-03-10 70.00 70.19 69.94 70.16 0.1M
2021-03-09 69.45 69.63 69.32 69.52 0.2M
2021-03-08 68.25 69.13 68.24 68.74 0.2M
2021-03-05 68.00 68.23 67.44 68.23 0.2M
2021-03-04 67.89 68.14 67.25 67.49 0.3M
2021-03-03 68.03 68.13 67.72 67.78 0.2M
2021-03-02 68.48 68.59 68.20 68.26 0.2M
2021-03-01 67.77 68.33 67.76 68.32 0.1M
2021-02-26 67.32 67.32 66.74 66.92 0.4M
2021-02-25 68.05 68.14 67.01 67.13 0.7M
2021-02-24 67.85 68.34 67.77 68.26 0.1M
2021-02-23 67.53 68.11 67.34 67.94 0.1M
2021-02-22 68.02 68.23 67.97 68.02 0.2M
2021-02-19 68.54 68.66 68.35 68.43 0.2M
2021-02-18 68.29 68.44 68.07 68.34 0.4M
2021-02-17 68.82 68.94 68.49 68.78 0.1M
2021-02-16 69.36 69.44 69.14 69.21 0.4M
2021-02-12 68.59 69.10 68.59 69.10 0.1M
2021-02-11 68.53 68.63 68.32 68.63 0.1M
2021-02-10 68.60 68.63 67.94 68.17 0.1M
2021-02-09 68.49 68.78 68.49 68.74 0.1M
2021-02-08 68.93 68.99 68.69 68.84 0.1M
2021-02-05 68.57 68.61 68.30 68.59 0.1M
2021-02-04 68.18 68.55 68.12 68.55 0.1M
2021-02-03 68.34 68.49 68.16 68.41 0.1M
2021-02-02 67.89 68.29 67.87 68.27 0.1M
2021-02-01 67.41 67.65 67.15 67.64 0.1M
2021-01-29 66.80 67.01 66.09 66.23 0.3M
2021-01-28 67.26 67.83 67.26 67.44 0.2M
2021-01-27 67.08 67.51 66.64 66.68 0.4M
2021-01-26 68.41 68.41 68.16 68.29 0.2M
2021-01-25 67.55 67.99 67.39 67.99 0.2M
2021-01-22 67.99 68.29 67.99 68.07 0.1M
2021-01-21 68.45 68.55 68.25 68.43 0.1M
2021-01-20 68.36 68.45 68.16 68.45 0.1M
2021-01-19 68.04 68.13 67.82 68.12 0.2M
2021-01-15 67.82 67.94 67.44 67.73 0.1M
2021-01-14 68.22 68.47 68.22 68.33 0.1M
2021-01-13 68.11 68.22 68.00 68.14 0.1M
2021-01-12 67.88 68.06 67.59 67.93 0.2M
2021-01-11 67.64 68.15 67.59 68.00 0.3M
2021-01-08 68.27 68.58 68.08 68.58 0.2M
2021-01-07 67.90 68.12 67.89 68.02 0.3M
2021-01-06 67.00 67.81 67.00 67.51 0.2M
2021-01-05 66.59 67.04 66.51 66.98 0.2M
2021-01-04 67.75 67.75 66.61 66.99 0.2M