WisdomTree Europe Hedged Equity Fund (HEDJ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	58.39	58.40	58.00	58.13	+0.28%	33,400
2026-08-06	58.05	58.24	57.60	57.97	+0.31%	31,700
2026-08-05	57.93	58.08	57.69	57.79	-0.45%	32,200
2026-08-04	57.85	58.05	57.65	58.05	+0.82%	69,200
2026-08-03	57.33	57.70	57.27	57.58	+1.68%	112,200
2026-07-31	57.08	57.11	56.63	56.63	-0.88%	141,100
2026-07-30	56.92	57.19	56.89	57.13	+1.89%	33,400
2026-07-29	56.44	56.75	56.07	56.07	-1.32%	45,200
2026-07-28	56.18	56.82	56.18	56.82	+0.55%	17,900
2026-07-27	56.82	56.82	56.28	56.51	+0.36%	40,800
2026-07-24	56.23	56.60	56.11	56.31	+1.10%	100,600
2026-07-23	55.92	55.97	55.63	55.70	-1.83%	41,600
2026-07-22	56.80	57.04	56.74	56.74	+0.42%	142,000
2026-07-21	56.29	56.60	56.12	56.50	+1.36%	50,720
2026-07-20	56.18	56.21	55.74	55.74	-0.98%	45,373
2026-07-17	56.13	56.41	56.06	56.29	-0.51%	120,800
2026-07-16	56.23	56.72	56.23	56.58	+0.07%	56,800
2026-07-15	56.48	56.55	56.18	56.54	+0.41%	19,200
2026-07-14	56.40	56.54	56.23	56.31	+0.11%	27,000
2026-07-13	56.50	56.58	56.08	56.25	-0.16%	82,800
2026-07-10	56.30	56.55	56.21	56.34	-0.04%	37,100
2026-07-09	56.33	56.46	56.24	56.36	+0.45%	21,000
2026-07-08	56.14	56.31	55.64	56.11	-1.34%	16,700
2026-07-07	57.33	57.33	56.71	56.87	-0.80%	38,900
2026-07-06	57.37	57.49	57.25	57.33	+0.44%	156,100
2026-07-02	57.13	57.23	56.77	57.08	+1.01%	12,700
2026-07-01	56.53	56.72	56.34	56.51	-0.86%	73,800
2026-06-30	56.76	57.01	56.73	57.00	+0.67%	128,100
2026-06-29	56.54	56.63	56.16	56.62	+0.84%	133,800
2026-06-26	56.30	56.75	56.15	56.15	-1.14%	179,700
2026-06-25	56.92	57.02	56.62	56.80	-0.89%	64,900
2026-06-24	57.25	57.66	57.20	57.31	-0.03%	95,600
2026-06-23	57.26	57.66	57.26	57.33	-1.17%	159,500
2026-06-22	57.94	58.21	57.21	58.01	-0.21%	45,600
2026-06-18	57.78	58.30	57.78	58.13	+0.96%	40,955
2026-06-17	58.08	58.36	57.57	57.58	-0.47%	236,576
2026-06-16	58.06	58.30	57.73	57.85	-0.05%	60,497
2026-06-15	58.22	58.32	57.86	57.88	+0.59%	52,100
2026-06-12	57.42	57.71	56.99	57.54	-0.19%	66,300
2026-06-11	56.41	57.65	56.38	57.65	+3.32%	38,600
2026-06-10	56.22	56.48	55.77	55.80	-1.62%	70,200
2026-06-09	57.00	57.05	55.95	56.72	+0.57%	23,600
2026-06-08	56.32	56.63	56.20	56.40	+0.68%	22,300
2026-06-05	56.62	56.75	55.96	56.02	-1.20%	200,100
2026-06-04	56.63	56.96	56.53	56.70	+0.46%	190,900
2026-06-03	56.60	56.82	56.22	56.44	-0.88%	238,200
2026-06-02	56.73	57.24	56.73	56.94	+0.62%	150,400
2026-06-01	56.38	56.85	56.10	56.59	+0.14%	95,800
2026-05-29	57.04	57.19	56.35	56.51	-0.81%	97,900
2026-05-28	56.67	57.10	56.60	56.97	-0.28%	55,200
2026-05-27	57.27	57.37	56.96	57.13	+0.74%	337,100
2026-05-26	56.83	57.04	56.54	56.71	+1.12%	172,000
2026-05-22	56.36	56.42	55.99	56.08	-0.34%	110,800
2026-05-21	55.96	56.55	55.79	56.27	+0.20%	155,200
2026-05-20	55.22	56.16	55.22	56.16	+2.22%	104,700
2026-05-19	55.00	55.22	54.71	54.94	-0.53%	31,000
2026-05-18	55.13	55.26	54.80	55.23	+0.86%	62,500
2026-05-15	54.78	54.99	54.67	54.76	-0.96%	123,200
2026-05-14	55.48	55.71	55.23	55.29	+0.09%	140,600
2026-05-13	54.62	55.24	54.62	55.24	+0.73%	36,700
2026-05-12	54.80	54.87	54.46	54.84	-0.35%	51,100
2026-05-11	55.24	55.29	54.97	55.03	-1.03%	56,000
2026-05-08	55.50	55.67	55.28	55.60	+0.85%	53,600
2026-05-07	55.74	55.96	55.05	55.13	-1.90%	31,600
2026-05-06	55.92	56.27	55.84	56.20	+2.87%	33,200
2026-05-05	54.30	54.81	54.21	54.63	+2.40%	335,100
2026-05-04	53.95	54.02	53.16	53.35	-2.07%	310,500
2026-05-01	54.67	54.79	53.47	54.48	-0.22%	179,600
2026-04-30	54.08	54.61	53.42	54.60	+2.19%	86,100
2026-04-29	53.78	54.01	53.40	53.43	-0.95%	25,700
2026-04-28	54.23	54.38	53.88	53.94	-0.83%	108,700
2026-04-27	54.69	54.69	54.28	54.39	-0.53%	110,700
2026-04-24	54.59	54.87	54.32	54.68	+0.63%	64,200
2026-04-23	54.66	54.91	53.83	54.34	-0.73%	82,100
2026-04-22	54.88	54.91	54.53	54.74	-0.16%	35,600
2026-04-21	55.34	55.50	54.56	54.83	-1.31%	41,900
2026-04-20	55.50	55.64	55.37	55.56	-0.57%	43,800
2026-04-17	55.92	56.32	55.77	55.88	+2.27%	47,200
2026-04-16	55.09	55.24	54.56	54.64	-0.20%	42,100
2026-04-15	55.00	55.05	54.64	54.75	-0.90%	23,600
2026-04-14	55.19	55.44	55.12	55.25	+0.80%	43,700
2026-04-13	54.37	55.00	54.35	54.81	-0.35%	41,600
2026-04-10	55.30	55.32	54.88	55.00	+0.55%	13,600
2026-04-09	54.21	54.88	54.21	54.70	-0.42%	40,900
2026-04-08	54.82	56.00	54.53	54.93	+4.31%	38,200
2026-04-07	52.61	52.95	51.99	52.66	-0.81%	122,800
2026-04-06	52.68	53.22	52.67	53.09	+0.78%	34,800
2026-04-02	51.97	52.74	51.97	52.68	-0.27%	99,900
2026-04-01	52.64	53.07	52.54	52.82	+0.99%	40,300
2026-03-31	51.72	52.44	51.44	52.30	+2.35%	44,400
2026-03-30	51.30	51.54	50.81	51.10	+0.63%	42,500
2026-03-27	51.14	51.32	50.78	50.78	-1.15%	60,900
2026-03-26	51.57	51.96	51.02	51.37	-1.02%	71,300
2026-03-25	52.05	52.17	51.77	51.90	+1.45%	57,500
2026-03-24	50.83	51.43	50.76	51.16	-0.25%	44,600
2026-03-23	51.20	51.96	50.97	51.29	+2.95%	46,100
2026-03-20	51.15	51.34	49.82	49.82	-3.02%	30,700
2026-03-19	51.02	51.56	50.98	51.37	-0.98%	42,700
2026-03-18	52.45	52.62	51.86	51.88	-1.18%	65,200
2026-03-17	52.69	53.13	52.47	52.50	-0.10%	35,900
2026-03-16	52.62	52.72	52.42	52.55	+0.57%	28,900
2026-03-13	52.85	53.12	52.20	52.25	-0.70%	25,200
2026-03-12	52.72	52.91	52.41	52.62	-0.96%	29,800
2026-03-11	53.00	53.31	52.89	53.13	+0.36%	15,600
2026-03-10	53.11	53.73	52.94	52.94	-0.32%	20,467
2026-03-09	51.83	53.14	51.67	53.11	+0.68%	32,589
2026-03-06	52.50	52.96	52.27	52.75	-0.99%	32,900
2026-03-05	53.65	53.81	53.03	53.28	-1.55%	40,900
2026-03-04	53.97	54.38	53.86	54.12	+1.35%	44,000
2026-03-03	53.05	53.86	52.92	53.40	-2.93%	55,700
2026-03-02	54.96	55.35	54.96	55.01	-1.96%	45,200
2026-02-27	56.22	56.56	56.01	56.11	-0.73%	44,000
2026-02-26	56.56	56.66	56.22	56.52	-0.05%	86,700
2026-02-25	56.61	56.81	56.43	56.55	+0.09%	200,300
2026-02-24	56.20	56.63	56.20	56.50	+0.68%	28,300
2026-02-23	56.29	56.50	56.00	56.12	-0.34%	57,300
2026-02-20	55.83	56.40	55.83	56.31	+1.17%	78,900
2026-02-19	55.65	55.71	55.54	55.66	-0.25%	34,300
2026-02-18	55.59	55.98	55.59	55.80	+0.50%	32,900
2026-02-17	55.19	55.67	55.05	55.52	+1.20%	109,800
2026-02-13	54.80	55.14	54.80	54.86	-0.40%	69,300
2026-02-12	55.83	55.86	55.08	55.08	-0.88%	38,800
2026-02-11	55.47	55.71	55.30	55.57	+0.29%	65,400
2026-02-10	55.34	55.65	55.31	55.41	+0.31%	20,800
2026-02-09	54.79	55.31	54.79	55.24	+0.64%	24,400
2026-02-06	54.58	54.97	54.55	54.89	+1.12%	22,900
2026-02-05	54.35	54.59	54.06	54.28	-0.95%	37,700
2026-02-04	54.87	55.25	54.68	54.80	+0.29%	53,900
2026-02-03	54.60	54.89	54.26	54.64	-0.58%	72,148
2026-02-02	54.65	55.13	54.65	54.96	+1.12%	31,539
2026-01-30	54.25	54.44	54.04	54.35	+0.09%	31,200
2026-01-29	54.31	54.50	53.78	54.30	+0.74%	74,000
2026-01-28	54.27	54.60	53.87	53.90	-1.21%	93,500
2026-01-27	54.64	54.84	54.43	54.56	-0.09%	37,400
2026-01-26	54.62	54.80	54.50	54.61	+0.24%	45,300
2026-01-23	54.57	54.71	54.29	54.48	-0.40%	38,300
2026-01-22	54.76	54.79	54.57	54.70	+0.61%	21,200
2026-01-21	53.84	54.52	53.49	54.37	+1.82%	117,800
2026-01-20	53.60	53.85	53.33	53.40	-3.12%	33,400
2026-01-16	55.08	55.25	54.92	55.12	+0.00%	26,200
2026-01-15	55.35	55.39	55.12	55.12	-0.07%	49,700
2026-01-14	55.05	55.19	54.93	55.16	+0.38%	74,000
2026-01-13	55.08	55.15	54.88	54.95	-0.13%	37,100
2026-01-12	55.00	55.15	54.86	55.02	+0.24%	54,300
2026-01-09	54.95	54.99	54.54	54.89	+1.03%	44,400
2026-01-08	53.93	54.39	53.82	54.33	+0.65%	26,100
2026-01-07	54.24	54.24	53.90	53.98	-0.42%	33,200
2026-01-06	53.97	54.39	53.97	54.21	+0.69%	67,000
2026-01-05	53.61	54.00	53.61	53.84	+0.49%	33,400
2026-01-02	53.47	53.58	52.98	53.58	+0.98%	47,000
2025-12-31	53.18	53.18	52.83	53.06	-0.17%	13,400
2025-12-30	53.02	53.23	53.02	53.15	+0.83%	19,726
2025-12-29	52.67	52.83	52.67	52.71	-0.08%	20,994
2025-12-26	52.98	52.98	52.72	52.75	+0.17%	12,800
2025-12-24	52.60	52.86	52.59	52.66	-0.04%	14,000
2025-12-23	52.63	52.74	52.45	52.68	+0.23%	22,464
2025-12-22	52.58	52.74	52.42	52.56	+0.00%	24,849
2025-12-19	52.58	52.82	52.56	52.56	+0.52%	32,400
2025-12-18	52.29	52.66	52.29	52.29	+0.65%	41,300
2025-12-17	52.26	52.42	51.95	51.95	-1.05%	43,400
2025-12-16	52.45	52.58	51.71	52.50	-0.15%	42,100
2025-12-15	52.64	52.89	52.44	52.58	+0.32%	39,900
2025-12-12	52.96	53.01	52.33	52.41	-0.42%	30,400
2025-12-11	52.50	52.73	52.46	52.63	+0.69%	28,100
2025-12-10	52.15	52.40	51.94	52.27	+0.46%	38,000
2025-12-09	52.17	52.39	52.01	52.03	-0.59%	48,700
2025-12-08	52.02	52.63	52.02	52.34	-0.40%	41,800
2025-12-05	51.83	52.78	51.83	52.55	-0.10%	32,800
2025-12-04	52.35	52.60	52.23	52.60	+0.59%	54,500
2025-12-03	52.17	52.37	52.12	52.29	+0.17%	29,300
2025-12-02	52.21	52.34	52.15	52.20	-0.04%	61,714
2025-12-01	51.93	52.45	51.93	52.22	+0.00%	115,588
2025-11-28	52.14	52.30	52.10	52.22	+0.10%	3,500
2025-11-26	51.75	52.17	51.75	52.17	+1.05%	21,900
2025-11-25	51.35	51.79	51.30	51.63	+1.08%	27,324
2025-11-24	50.99	51.30	50.86	51.08	+0.24%	32,452
2025-11-21	50.69	51.08	50.58	50.96	+1.51%	31,400
2025-11-20	51.31	51.40	50.14	50.20	-1.38%	78,400
2025-11-19	50.88	51.13	50.73	50.90	+0.73%	63,900
2025-11-18	50.53	50.79	50.35	50.53	-1.79%	44,200
2025-11-17	51.58	51.76	51.12	51.45	-1.00%	33,000
2025-11-14	51.69	52.13	51.69	51.97	-0.59%	38,000
2025-11-13	52.85	52.90	52.22	52.28	-1.17%	58,000
2025-11-12	52.90	53.01	52.82	52.90	+0.86%	28,400
2025-11-11	52.25	52.52	52.25	52.45	+0.88%	25,400
2025-11-10	51.83	52.15	51.76	51.99	+0.97%	32,700
2025-11-07	51.01	51.59	50.31	51.49	+0.47%	29,300
2025-11-06	51.51	51.62	51.13	51.25	-1.18%	72,300
2025-11-05	51.58	51.98	51.53	51.86	+1.03%	153,200
2025-11-04	51.53	51.67	51.33	51.33	-0.91%	54,600
2025-11-03	51.76	51.87	51.71	51.80	+0.06%	17,400
2025-10-31	51.94	51.97	51.65	51.77	-0.35%	36,900
2025-10-30	51.96	52.09	51.85	51.95	-0.38%	88,000
2025-10-29	52.30	52.30	51.92	52.15	-0.08%	39,500
2025-10-28	52.23	52.28	51.93	52.19	-0.23%	34,900
2025-10-27	52.19	52.32	52.11	52.31	+0.58%	39,300
2025-10-24	52.10	52.16	52.01	52.01	-0.10%	19,300
2025-10-23	52.01	52.18	52.00	52.06	+0.75%	52,200
2025-10-22	51.93	52.07	51.50	51.67	-0.08%	32,100
2025-10-21	51.90	52.02	51.71	51.71	-0.63%	35,400
2025-10-20	51.76	52.09	51.76	52.04	+0.95%	36,300
2025-10-17	51.42	51.60	51.22	51.55	+0.39%	56,200
2025-10-16	50.94	51.47	50.94	51.35	+1.10%	223,600
2025-10-15	51.01	51.07	50.60	50.79	-0.31%	83,200
2025-10-14	50.47	51.06	50.35	50.95	+0.28%	51,029
2025-10-13	50.57	50.94	50.57	50.81	+1.05%	34,832
2025-10-10	51.28	51.40	50.28	50.28	-1.87%	39,200
2025-10-09	51.47	51.47	51.16	51.24	-0.39%	430,500
2025-10-08	51.39	51.54	51.30	51.44	+0.82%	73,700
2025-10-07	51.26	51.28	50.95	51.02	-0.10%	112,700
2025-10-06	51.18	51.47	51.06	51.07	-0.20%	27,200
2025-10-03	51.12	51.24	50.65	51.17	+0.08%	38,000
2025-10-02	51.21	51.30	51.06	51.13	+0.79%	43,300
2025-10-01	50.48	50.85	50.48	50.73	+0.65%	123,100
2025-09-30	50.13	50.55	50.09	50.40	+0.78%	203,200
2025-09-29	49.93	50.10	49.92	50.01	+0.22%	45,800
2025-09-26	49.93	50.04	49.82	49.90	+0.46%	1,581,200
2025-09-25	49.38	49.67	49.33	49.67	-0.42%	66,895
2025-09-24	49.84	50.05	49.81	49.88	+0.00%	34,027
2025-09-23	50.18	50.29	49.76	49.88	+0.20%	58,877
2025-09-22	49.79	49.90	49.63	49.78	-0.57%	32,264
2025-09-19	50.15	50.27	50.00	50.07	-0.01%	25,583
2025-09-18	50.10	50.21	49.92	50.07	+1.17%	29,897
2025-09-17	49.44	49.63	49.28	49.49	-0.04%	72,507
2025-09-16	49.74	49.85	49.44	49.51	-1.10%	53,370
2025-09-15	50.06	50.19	49.95	50.06	+0.29%	28,777
2025-09-12	49.87	49.93	49.78	49.92	-0.10%	49,663
2025-09-11	49.64	49.98	49.64	49.97	+0.77%	59,465
2025-09-10	49.82	49.86	49.51	49.59	-0.42%	62,702
2025-09-09	49.52	49.93	49.50	49.80	+0.48%	40,673
2025-09-08	49.47	49.70	49.47	49.56	+0.38%	35,181
2025-09-05	49.55	49.59	49.17	49.37	-0.36%	71,094
2025-09-04	49.29	49.56	49.29	49.55	+0.63%	40,538
2025-09-03	49.08	49.43	49.05	49.24	-0.20%	75,792
2025-09-02	49.18	49.38	49.02	49.34	-0.62%	51,573
2025-08-29	49.86	49.99	49.64	49.65	-0.82%	38,719
2025-08-28	50.13	50.14	49.95	50.06	+0.28%	30,165
2025-08-27	49.91	50.07	49.79	49.92	-0.52%	100,669
2025-08-26	50.26	50.37	49.96	50.18	-0.22%	83,290
2025-08-25	50.43	50.68	50.23	50.29	-0.46%	67,983
2025-08-22	50.45	50.75	50.45	50.52	+0.64%	87,285
2025-08-21	50.11	50.49	50.11	50.20	-0.18%	26,737
2025-08-20	50.29	50.50	50.25	50.29	+0.10%	42,319
2025-08-19	50.33	50.45	50.17	50.24	+0.24%	48,557
2025-08-18	49.74	50.12	49.74	50.12	+0.18%	26,977
2025-08-15	50.07	50.19	49.98	50.03	+0.02%	19,481
2025-08-14	49.63	50.05	49.63	50.02	+0.95%	181,791
2025-08-13	49.43	49.76	49.42	49.55	+0.51%	69,305
2025-08-12	49.03	49.38	49.03	49.30	+0.00%	65,253
2025-08-11	49.18	49.39	49.16	49.30	-0.38%	46,202

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+4.31%). Worst month: Jun (-2.38%). Based on 4 years of daily data (2023–2026).

Jan+3.55%
Feb+4.31%
Mar-1.88%
Apr-0.56%
May+3.71%
Jun-2.38%
Jul-0.21%
Aug+2.45%
Sep+0.49%
Oct-0.79%
Nov+2.71%
Dec+1.24%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is WisdomTree Europe Hedged Equity Fund's (HEDJ) latest close?

58.13 on 2026-08-07, from the Closelook data lake's daily price record.

What is HEDJ's 52-week high and low?

58.40 high and 49.02 low over the trailing 52 weeks, as of 2026-08-07.

What is WisdomTree Europe Hedged Equity Fund's strongest and weakest month historically?

Historically, HEDJ's strongest calendar month has been Feb (average +4.31%) and its weakest Jun (average -2.38%), based on 4 years of daily data (2023–2026).

How many years of seasonality does this cover?

4 years (2023–2026), computed from 751 daily bars in the Closelook data lake.