VictoryShares Hedged Equity Income ETF (HEJD)
NASDAQ: HEJD · Real-Time Price · USD
27.00
-0.08 (-0.29%)
Oct 3, 2025, 4:00 PM EDT - Market closed
HEJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.30% | 3 |
| Oct 2, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.14% | 11 |
| Oct 1, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.40% | 3 |
| Sep 30, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.19% | 17 |
| Sep 29, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.01% | 43 |
| Sep 26, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.32% | 110 |
| Sep 25, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.39% | 3 |
| Sep 24, 2025 | 26.96 | 26.98 | 26.96 | 26.98 | 26.98 | 0.41% | 395 |
| Sep 23, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.18% | 133 |
| Sep 22, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.40% | 3 |
| Sep 19, 2025 | 26.90 | 26.93 | 26.90 | 26.93 | 26.93 | 0.13% | 104 |
| Sep 18, 2025 | 26.97 | 26.97 | 26.89 | 26.89 | 26.89 | -0.02% | 103 |
| Sep 17, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.11% | 6 |
| Sep 16, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.09% | 104 |
| Sep 15, 2025 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | -0.14% | 116 |
| Sep 12, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.40% | 3 |
| Sep 11, 2025 | 26.87 | 26.88 | 26.85 | 26.88 | 26.88 | 0.01% | 303 |
| Sep 10, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.32% | 5 |
| Sep 9, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.15% | 6 |
| Sep 8, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.55% | 4 |
| Sep 5, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.98 | 0.28% | 5 |
| Sep 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | 0.53% | 3 |
| Sep 3, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.76 | 0.18% | 3 |
| Sep 2, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.71 | -0.49% | 12 |
| Aug 29, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.85 | -0.34% | 3 |
| Aug 28, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.94 | - | 3 |
| Aug 27, 2025 | 27.01 | 27.04 | 27.01 | 27.04 | 26.94 | 0.28% | 515 |
| Aug 26, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.86 | -0.57% | 29 |
| Aug 25, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.02 | -0.14% | 3 |
| Aug 22, 2025 | 27.05 | 27.28 | 27.05 | 27.15 | 27.06 | 0.38% | 14,520 |
| Aug 21, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.95 | -0.35% | 3 |
| Aug 20, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.05 | -0.01% | 8 |
| Aug 19, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.05 | -0.29% | 9 |
| Aug 18, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.13 | -0.36% | 3 |
| Aug 15, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.22 | -0.72% | 3 |
| Aug 14, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.42 | -0.11% | 8 |
| Aug 13, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.45 | 0.16% | 4 |
| Aug 12, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.41 | 0.52% | 4 |
| Aug 11, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.27 | -0.39% | 14 |
| Aug 8, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.37 | 0.66% | 3 |
| Aug 7, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.20 | 0.89% | 8 |
| Aug 6, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.95 | 0.37% | 4 |
| Aug 5, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.79 | -0.27% | 5 |
| Aug 4, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.86 | 0.75% | 2 |
| Aug 1, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.66 | -0.57% | 2 |
| Jul 31, 2025 | 27.07 | 27.08 | 26.98 | 26.98 | 26.82 | -0.75% | 2,004 |
| Jul 30, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.02 | -0.18% | - |
| Jul 29, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.07 | 0.36% | 44 |
| Jul 28, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 26.97 | -0.09% | 44 |
| Jul 25, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.00 | -0.29% | 7 |