VictoryShares Hedged Equity Income ETF (HEJD)
NASDAQ: HEJD · Real-Time Price · USD
27.42
0.00 (0.01%)
Jan 29, 2026, 4:00 PM EST - Market closed
HEJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.28% | 6 |
| Jan 28, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.21% | 9 |
| Jan 27, 2026 | 27.41 | 27.44 | 27.41 | 27.44 | 27.44 | 0.87% | 4,087 |
| Jan 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.46% | 5 |
| Jan 23, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.81% | 4 |
| Jan 22, 2026 | 26.86 | 26.87 | 26.86 | 26.86 | 26.86 | 0.09% | 280,176 |
| Jan 21, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.08% | 4 |
| Jan 20, 2026 | 26.56 | 26.56 | 26.55 | 26.55 | 26.55 | -0.46% | 300,004 |
| Jan 16, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.54% | 3 |
| Jan 15, 2026 | 26.87 | 26.87 | 26.82 | 26.82 | 26.82 | 0.37% | 300,006 |
| Jan 14, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.06% | 3 |
| Jan 13, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.32% | 6 |
| Jan 12, 2026 | 26.69 | 26.69 | 26.65 | 26.65 | 26.65 | -0.63% | 103 |
| Jan 9, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.31% | 4 |
| Jan 8, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.44% | 3 |
| Jan 7, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.21% | 10 |
| Jan 6, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.75% | 5 |
| Jan 5, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.29% | 5 |
| Jan 2, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.22% | 16 |
| Dec 31, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.61 | -0.47% | 5 |
| Dec 30, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.09% | 4 |
| Dec 29, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.04% | 3 |
| Dec 26, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.70 | 0.26% | 9 |
| Dec 24, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.23% | 14 |
| Dec 23, 2025 | 26.54 | 26.58 | 26.54 | 26.58 | 26.58 | 0.02% | 3,503 |
| Dec 22, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.35% | 3 |
| Dec 19, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.15% | 4 |
| Dec 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.48% | 4 |
| Dec 17, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.10% | 4 |
| Dec 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.11% | 8 |
| Dec 15, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.57 | 0.04% | 8 |
| Dec 12, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.56 | -0.81% | 6 |
| Dec 11, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -1.88% | 3 |
| Dec 10, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 26.95 | 0.34% | 3 |
| Dec 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.86 | 0.37% | 5 |
| Dec 8, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.76 | -0.61% | 4 |
| Dec 5, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 26.93 | 0.51% | 5 |
| Dec 4, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 26.79 | -0.98% | 5 |
| Dec 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.05 | -0.04% | 3 |
| Dec 2, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.06 | 0.34% | 10 |
| Dec 1, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 26.97 | 0.35% | 15 |
| Nov 28, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 26.88 | 0.46% | 3 |
| Nov 26, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.76 | 0.50% | 4 |
| Nov 25, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.62 | -0.11% | 3 |
| Nov 24, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.65 | 0.96% | 6 |
| Nov 21, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.40 | 0.50% | 5 |
| Nov 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.27 | -1.13% | 3 |
| Nov 19, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.57 | -0.48% | 7 |
| Nov 18, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.69 | -0.29% | 3 |
| Nov 17, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 26.77 | -0.31% | 3 |