VictoryShares Hedged Equity Income ETF (HEJD)
NASDAQ: HEJD · Real-Time Price · USD
27.08
+0.05 (0.18%)
Jul 18, 2025, 4:00 PM - Market closed
HEJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.18% | 5 |
| Jul 17, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.51% | 5 |
| Jul 16, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.23% | 50 |
| Jul 15, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.29% | 184 |
| Jul 14, 2025 | 27.04 | 27.04 | 27.03 | 27.03 | 27.03 | -0.21% | 184 |
| Jul 11, 2025 | 27.25 | 27.25 | 27.09 | 27.09 | 27.09 | 0.09% | 1,059 |
| Jul 10, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.21% | 1 |
| Jul 9, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.04 | -0.22% | 28 |
| Jul 8, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.10 | 0.49% | 77 |
| Jul 7, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.97 | -0.39% | 1,000 |
| Jul 3, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.07 | 0.07% | 113 |
| Jul 2, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.05 | 0.77% | 113 |
| Jul 1, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.85 | 0.39% | 20 |
| Jun 30, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.74 | 0.36% | 20 |
| Jun 27, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.65 | -0.04% | - |
| Jun 26, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.66 | 0.51% | 10 |
| Jun 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.52 | -0.25% | 10 |
| Jun 24, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.59 | 0.46% | - |
| Jun 23, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.47 | 0.52% | 23 |
| Jun 20, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.33 | 0.03% | 23 |
| Jun 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.32 | -0.15% | 15 |
| Jun 17, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.36 | -0.63% | - |
| Jun 16, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.53 | 0.54% | 13 |
| Jun 13, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.38 | -0.76% | 13 |
| Jun 12, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.59 | 0.11% | - |
| Jun 11, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.56 | -0.21% | 3 |
| Jun 10, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.62 | 0.53% | 3 |
| Jun 9, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.48 | -0.29% | 100 |
| Jun 6, 2025 | 26.65 | 26.65 | 26.63 | 26.63 | 26.42 | 0.40% | 100 |
| Jun 5, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.32 | -0.54% | - |
| Jun 4, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.46 | -0.30% | - |
| Jun 3, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.54 | 0.45% | - |
| Jun 2, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.42 | -0.12% | 86 |
| May 30, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.45 | -0.03% | 86 |
| May 29, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.46 | 0.09% | 6 |
| May 28, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.43 | -0.39% | 54 |
| May 27, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.54 | 1.13% | 3 |
| May 23, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.24 | -0.29% | 1 |
| May 22, 2025 | 26.59 | 26.62 | 26.53 | 26.53 | 26.32 | -0.07% | 201 |
| May 21, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.33 | -0.94% | 122 |
| May 20, 2025 | 26.86 | 26.86 | 26.80 | 26.80 | 26.58 | -0.20% | 122 |
| May 19, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.64 | 0.04% | 1 |
| May 16, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.63 | 0.22% | 3 |
| May 15, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.57 | 0.56% | 49 |
| May 14, 2025 | 26.55 | 26.63 | 26.54 | 26.63 | 26.42 | 0.30% | 1,040 |
| May 13, 2025 | 26.61 | 26.61 | 26.55 | 26.55 | 26.34 | 0.69% | 1,025 |
| May 12, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.16 | 1.19% | 47 |
| May 9, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.85 | -0.05% | 19 |
| May 8, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.86 | -0.03% | - |
| May 7, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.82 | -0.08% | 4 |