VictoryShares Hedged Equity Income ETF (HEJD)
NASDAQ: HEJD · Real-Time Price · USD
26.06
-0.01 (-0.05%)
At close: May 9, 2025, 4:00 PM
26.06
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
HEJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.03% | - |
| May 7, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.02 | -0.08% | 4 |
| May 6, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.05 | -0.15% | 4 |
| May 5, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.08 | -0.31% | 78 |
| May 2, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.16 | 0.61% | 78 |
| May 1, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.00 | 0.16% | 164 |
| Apr 30, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.96 | -0.23% | 42 |
| Apr 29, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.02 | 0.30% | 4 |
| Apr 28, 2025 | 25.92 | 26.00 | 25.85 | 26.00 | 25.94 | 0.18% | 2,649 |
| Apr 25, 2025 | 25.92 | 25.95 | 25.92 | 25.95 | 25.90 | -0.25% | 150 |
| Apr 24, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.96 | 1.46% | 130 |
| Apr 23, 2025 | 25.58 | 25.64 | 25.58 | 25.64 | 25.59 | -2.24% | 466 |
| Apr 22, 2025 | 26.26 | 26.32 | 26.07 | 26.23 | 26.18 | 4.30% | 940 |
| Apr 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.10 | -0.90% | 2 |
| Apr 17, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.32 | 0.44% | 83 |
| Apr 16, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.22 | -1.46% | 76 |
| Apr 15, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.59 | 0.23% | 30,066 |
| Apr 14, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.53 | 0.65% | 30,066 |
| Apr 11, 2025 | 25.43 | 25.43 | 25.42 | 25.42 | 25.37 | 0.98% | 80,008 |
| Apr 10, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.12 | -2.54% | 117 |
| Apr 9, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.67 | 5.36% | 120 |
| Apr 8, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.36 | -1.40% | 120 |
| Apr 7, 2025 | 24.80 | 24.86 | 24.80 | 24.86 | 24.71 | -0.50% | 120,154 |
| Apr 4, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.83 | -3.71% | 137 |
| Apr 3, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.79 | -2.22% | 140 |
| Apr 2, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.38 | 0.11% | 12 |
| Apr 1, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.35 | 0.48% | 81 |
| Mar 31, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.22 | 0.38% | 81 |
| Mar 28, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.12 | -0.59% | 116 |
| Mar 27, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.28 | -0.14% | - |
| Mar 26, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.32 | 0.08% | 2 |
| Mar 25, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.30 | -0.03% | 2 |
| Mar 24, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.31 | 0.54% | 2 |
| Mar 21, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.17 | -0.12% | 2 |
| Mar 20, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.20 | - | 45 |
| Mar 19, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.20 | 0.15% | 16 |
| Mar 18, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.16 | -0.69% | 32 |
| Mar 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.34 | 0.43% | 48 |
| Mar 14, 2025 | 26.32 | 26.39 | 26.32 | 26.39 | 26.23 | 1.12% | 200 |
| Mar 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.94 | -0.55% | 31 |
| Mar 12, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.08 | -0.05% | 40 |
| Mar 11, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.09 | -0.59% | 163 |
| Mar 10, 2025 | 26.43 | 26.43 | 26.41 | 26.41 | 26.25 | -1.38% | 305 |
| Mar 7, 2025 | 26.63 | 26.78 | 26.63 | 26.78 | 26.52 | 1.26% | 136 |
| Mar 6, 2025 | 26.53 | 26.53 | 26.38 | 26.45 | 26.19 | -1.03% | 40,115 |
| Mar 5, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.46 | -0.04% | 39 |
| Mar 4, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.47 | -0.81% | 69 |
| Mar 3, 2025 | 27.14 | 27.15 | 26.95 | 26.95 | 26.69 | -0.07% | 2,017 |
| Feb 28, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.70 | 1.10% | 28 |
| Feb 27, 2025 | 26.80 | 26.80 | 26.68 | 26.68 | 26.41 | -1.32% | 154 |