VictoryShares Hedged Equity Income ETF (HEJD)
NASDAQ: HEJD · Real-Time Price · USD
25.27
-0.37 (-1.45%)
Apr 16, 2025, 4:00 PM EDT - Market closed
HEJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.44% | 83 |
| Apr 16, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.46% | 76 |
| Apr 15, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.23% | 30,066 |
| Apr 14, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.58 | 0.65% | 30,066 |
| Apr 11, 2025 | 25.43 | 25.43 | 25.42 | 25.42 | 25.42 | 0.98% | 80,008 |
| Apr 10, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -2.54% | 117 |
| Apr 9, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.72 | 5.36% | 120 |
| Apr 8, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.42 | -1.40% | 120 |
| Apr 7, 2025 | 24.80 | 24.86 | 24.80 | 24.86 | 24.76 | -0.50% | 120,154 |
| Apr 4, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | -3.71% | 137 |
| Apr 3, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.85 | -2.22% | 140 |
| Apr 2, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.43 | 0.11% | 12 |
| Apr 1, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.40 | 0.48% | 81 |
| Mar 31, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.28 | 0.38% | 81 |
| Mar 28, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.18 | -0.59% | 116 |
| Mar 27, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.34 | -0.14% | - |
| Mar 26, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.37 | 0.08% | 2 |
| Mar 25, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.35 | -0.03% | 2 |
| Mar 24, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.36 | 0.54% | 2 |
| Mar 21, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.22 | -0.12% | 2 |
| Mar 20, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.25 | - | 45 |
| Mar 19, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.25 | 0.15% | 16 |
| Mar 18, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.21 | -0.69% | 32 |
| Mar 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.40 | 0.43% | 48 |
| Mar 14, 2025 | 26.32 | 26.39 | 26.32 | 26.39 | 26.28 | 1.12% | 200 |
| Mar 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.99 | -0.55% | 31 |
| Mar 12, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.14 | -0.05% | 40 |
| Mar 11, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.15 | -0.59% | 163 |
| Mar 10, 2025 | 26.43 | 26.43 | 26.41 | 26.41 | 26.30 | -1.38% | 305 |
| Mar 7, 2025 | 26.63 | 26.78 | 26.63 | 26.78 | 26.57 | 1.26% | 136 |
| Mar 6, 2025 | 26.53 | 26.53 | 26.38 | 26.45 | 26.24 | -1.03% | 40,115 |
| Mar 5, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.52 | -0.04% | 39 |
| Mar 4, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.53 | -0.81% | 69 |
| Mar 3, 2025 | 27.14 | 27.15 | 26.95 | 26.95 | 26.74 | -0.07% | 2,017 |
| Feb 28, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.76 | 1.10% | 28 |
| Feb 27, 2025 | 26.80 | 26.80 | 26.68 | 26.68 | 26.47 | -1.32% | 154 |
| Feb 26, 2025 | 27.00 | 27.03 | 27.00 | 27.03 | 26.82 | -0.36% | 354 |
| Feb 25, 2025 | 27.14 | 27.14 | 27.13 | 27.13 | 26.92 | -0.60% | 100 |
| Feb 24, 2025 | 27.39 | 27.39 | 27.30 | 27.30 | 27.09 | -0.50% | 399 |
| Feb 21, 2025 | 27.45 | 27.45 | 27.43 | 27.43 | 27.22 | 0.51% | 164 |
| Feb 20, 2025 | 27.20 | 27.29 | 27.20 | 27.29 | 27.08 | 0.14% | 102 |
| Feb 19, 2025 | 27.25 | 27.26 | 27.25 | 27.26 | 27.05 | 0.15% | 936 |
| Feb 18, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.01 | 0.42% | 7 |
| Feb 14, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.89 | 0.36% | 7 |
| Feb 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | 0.96% | 1 |
| Feb 12, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.54 | 0.17% | 4 |
| Feb 11, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.49 | 0.52% | 13 |
| Feb 10, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.36 | 0.64% | 13 |
| Feb 7, 2025 | 26.49 | 26.49 | 26.39 | 26.39 | 26.19 | -0.97% | 130 |
| Feb 6, 2025 | 26.60 | 26.65 | 26.58 | 26.65 | 26.39 | 0.29% | 319 |