HEDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	43.03	43.35	43.03	43.27	43.27	0.84%	90,638
Nov 21, 2024	42.66	43.05	42.57	42.91	42.91	0.07%	59,962
Nov 20, 2024	42.86	42.95	42.64	42.88	42.88	0.19%	63,543
Nov 19, 2024	42.52	42.86	42.45	42.80	42.80	-0.60%	103,302
Nov 18, 2024	43.02	43.19	42.93	43.06	43.06	-0.46%	55,422
Nov 15, 2024	43.33	43.39	43.07	43.26	43.26	-0.02%	144,473
Nov 14, 2024	43.47	43.56	43.23	43.27	43.27	0.91%	51,009
Nov 13, 2024	42.69	42.94	42.55	42.88	42.88	-	92,016
Nov 12, 2024	43.39	43.54	42.72	42.88	42.88	-2.08%	179,326
Nov 11, 2024	43.95	44.11	43.73	43.79	43.79	0.44%	34,586
Nov 8, 2024	43.55	43.62	43.42	43.60	43.60	-0.82%	56,761
Nov 7, 2024	43.87	43.98	43.75	43.96	43.96	1.59%	131,285
Nov 6, 2024	43.43	43.46	43.04	43.27	43.27	-0.89%	46,982
Nov 5, 2024	43.44	43.71	43.44	43.66	43.66	0.78%	77,949
Nov 4, 2024	43.55	43.60	43.30	43.32	43.32	-0.39%	55,343
Nov 1, 2024	43.75	43.75	43.46	43.49	43.49	0.60%	34,168
Oct 31, 2024	43.39	43.39	43.10	43.23	43.23	-0.83%	28,935
Oct 30, 2024	43.57	43.74	43.50	43.59	43.59	-1.22%	34,379
Oct 29, 2024	44.42	44.43	44.11	44.13	44.13	-0.83%	30,465
Oct 28, 2024	44.30	44.61	44.13	44.50	44.50	0.86%	369,936
Oct 25, 2024	44.25	44.36	44.07	44.12	44.12	-0.09%	35,790
Oct 24, 2024	44.42	44.45	44.02	44.16	44.16	0.43%	33,832
Oct 23, 2024	44.11	44.32	43.91	43.97	43.97	-0.59%	65,118
Oct 22, 2024	44.09	44.36	44.03	44.23	44.23	0.09%	200,052
Oct 21, 2024	44.42	44.51	44.13	44.19	44.19	-0.90%	236,467
Oct 18, 2024	44.56	44.67	44.47	44.59	44.59	1.02%	91,247
Oct 17, 2024	44.38	44.44	44.08	44.14	44.14	0.25%	168,001
Oct 16, 2024	44.08	44.12	43.98	44.03	44.03	-	37,322
Oct 15, 2024	44.65	44.67	43.98	44.03	44.03	-2.11%	574,904
Oct 14, 2024	44.57	44.98	44.52	44.98	44.98	1.12%	29,745
Oct 11, 2024	44.31	44.61	44.31	44.48	44.48	0.29%	27,467
Oct 10, 2024	44.43	44.44	44.21	44.35	44.35	-0.31%	31,959
Oct 9, 2024	44.17	44.63	44.13	44.49	44.49	0.79%	28,842
Oct 8, 2024	44.22	44.24	44.06	44.14	44.14	-0.27%	44,007
Oct 7, 2024	44.41	44.52	44.13	44.26	44.26	-0.45%	174,353
Oct 4, 2024	44.31	44.54	44.26	44.46	44.46	1.30%	24,837
Oct 3, 2024	43.99	44.11	43.53	43.89	43.89	-0.86%	236,954
Oct 2, 2024	44.24	44.39	44.15	44.27	44.27	0.02%	54,400
Oct 1, 2024	44.84	44.90	44.11	44.26	44.26	-1.43%	64,004
Sep 30, 2024	44.99	44.99	44.67	44.90	44.90	-1.31%	117,648
Sep 27, 2024	45.64	45.83	45.17	45.50	45.50	0.17%	41,986
Sep 26, 2024	45.23	45.51	45.04	45.42	45.42	2.71%	37,779
Sep 25, 2024	44.28	44.32	44.11	44.22	44.22	-0.16%	55,068
Sep 24, 2024	44.22	44.36	44.17	44.29	44.25	0.89%	31,231
Sep 23, 2024	43.82	43.98	43.75	43.90	43.86	0.71%	71,845
Sep 20, 2024	43.90	43.96	43.50	43.59	43.55	-1.65%	44,695
Sep 19, 2024	44.38	44.59	44.22	44.32	44.28	1.65%	28,470
Sep 18, 2024	43.63	43.87	43.46	43.60	43.56	0.23%	27,902
Sep 17, 2024	43.78	43.87	43.02	43.50	43.46	-0.25%	28,978
Sep 16, 2024	43.43	43.62	43.35	43.61	43.57	0.24%	53,293
Sep 13, 2024	43.35	43.62	43.35	43.51	43.47	0.57%	284,267
Sep 12, 2024	42.96	43.41	42.88	43.26	43.22	0.30%	69,301
Sep 11, 2024	43.01	43.27	42.56	43.13	43.09	0.58%	182,535
Sep 10, 2024	43.00	43.00	42.34	42.88	42.84	-1.02%	71,403
Sep 9, 2024	43.16	43.44	42.94	43.32	43.28	1.52%	93,259
Sep 6, 2024	43.57	43.71	42.58	42.67	42.63	-2.04%	64,356
Sep 5, 2024	43.76	43.94	43.51	43.56	43.52	-0.46%	67,502
Sep 4, 2024	43.82	44.08	43.72	43.76	43.72	-0.86%	94,565
Sep 3, 2024	44.70	44.73	44.14	44.14	44.10	-1.87%	32,624
Aug 30, 2024	45.00	45.08	44.80	44.98	44.94	0.47%	17,802
Aug 29, 2024	44.97	45.09	44.75	44.77	44.73	0.47%	46,947
Aug 28, 2024	44.59	44.78	44.39	44.56	44.52	-0.11%	82,032
Aug 27, 2024	44.46	44.61	44.34	44.61	44.57	0.81%	130,049
Aug 26, 2024	44.32	44.48	44.17	44.25	44.21	-0.20%	55,251
Aug 23, 2024	44.24	44.48	44.21	44.34	44.30	0.54%	26,883
Aug 22, 2024	44.22	44.26	43.91	44.10	44.06	-0.02%	21,277
Aug 21, 2024	44.09	44.23	43.99	44.11	44.07	0.80%	54,606
Aug 20, 2024	43.90	44.04	43.70	43.76	43.72	-0.52%	60,156
Aug 19, 2024	43.87	44.08	43.85	43.99	43.95	0.53%	90,146
Aug 16, 2024	43.48	43.76	43.45	43.76	43.72	0.11%	47,786
Aug 15, 2024	43.38	43.71	43.38	43.71	43.67	2.15%	72,485
Aug 14, 2024	42.75	42.89	42.60	42.79	42.75	0.66%	83,567
Aug 13, 2024	42.30	42.64	42.25	42.51	42.47	0.73%	84,294
Aug 12, 2024	42.37	42.53	42.19	42.20	42.16	-0.52%	177,079
Aug 9, 2024	42.21	42.50	42.13	42.42	42.38	-0.14%	213,119
Aug 8, 2024	42.29	42.54	42.21	42.48	42.44	1.80%	108,017
Aug 7, 2024	42.35	42.47	41.73	41.73	41.69	0.07%	105,588
Aug 6, 2024	41.32	41.90	41.27	41.70	41.66	0.29%	401,172
Aug 5, 2024	40.93	41.86	40.83	41.58	41.54	-2.10%	526,234
Aug 2, 2024	42.58	42.76	42.14	42.47	42.43	-1.92%	381,239
Aug 1, 2024	43.99	44.12	43.11	43.30	43.26	-2.21%	92,264
Jul 31, 2024	44.36	44.53	44.21	44.28	44.24	0.02%	257,586
Jul 30, 2024	44.44	44.66	44.21	44.27	44.23	0.07%	59,674
Jul 29, 2024	44.24	44.33	43.94	44.24	44.20	-0.94%	426,053
Jul 26, 2024	44.46	44.73	44.44	44.66	44.62	0.65%	64,820
Jul 25, 2024	44.21	44.56	43.92	44.37	44.33	-1.05%	101,272
Jul 24, 2024	45.23	45.39	44.81	44.84	44.80	-1.45%	458,186
Jul 23, 2024	45.64	45.76	45.39	45.50	45.46	-0.57%	92,042
Jul 22, 2024	45.64	45.86	45.49	45.76	45.72	1.80%	237,368
Jul 19, 2024	45.05	45.08	44.85	44.95	44.91	-1.01%	389,306
Jul 18, 2024	45.75	45.80	45.13	45.41	45.37	0.35%	98,280
Jul 17, 2024	45.29	45.45	45.21	45.25	45.21	-1.01%	107,690
Jul 16, 2024	45.55	45.90	45.45	45.71	45.67	-0.15%	548,477
Jul 15, 2024	46.06	46.12	45.72	45.78	45.74	-1.44%	124,222
Jul 12, 2024	46.17	46.52	46.06	46.45	46.41	1.15%	223,168
Jul 11, 2024	45.91	46.00	45.79	45.92	45.88	0.31%	334,508
Jul 10, 2024	45.45	45.79	45.40	45.78	45.74	1.64%	72,216
Jul 9, 2024	45.26	45.32	45.00	45.04	45.00	-0.99%	273,084
Jul 8, 2024	45.78	45.80	45.43	45.49	45.45	-0.46%	78,980
Jul 5, 2024	45.80	45.90	45.43	45.70	45.66	0.15%	107,078