Skip to main content
VictoryShares Hedged Equity Income ETF (HEJD)
NASDAQ: HEJD · Real-Time Price · USD
27.43
+0.14 (0.51%)
Feb 21, 2025, 4:00 PM EST - Market closed

HEJD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.4527.4527.4327.4327.430.51%164
Feb 20, 202527.2027.2927.2027.2927.290.14%102
Feb 19, 202527.2527.2627.2527.2627.260.15%936
Feb 18, 202527.2127.2127.2127.2127.210.42%7
Feb 14, 202527.1027.1027.1027.1027.100.36%7
Feb 13, 202527.0027.0027.0027.0027.000.96%1
Feb 12, 202526.7526.7526.7526.7526.750.17%4
Feb 11, 202526.7026.7026.7026.7026.700.52%13
Feb 10, 202526.5626.5626.5626.5626.560.64%13
Feb 7, 202526.4926.4926.3926.3926.39-0.97%130
Feb 6, 202526.6026.6526.5826.6526.600.29%319
Feb 5, 202526.5626.5826.5626.5826.520.15%504
Feb 4, 202526.6226.6226.5326.5326.48-1,894
Feb 3, 202526.5026.5426.5026.5426.48-915
Jan 31, 202526.6126.6126.5426.5426.48-0.07%1,683
Jan 30, 202526.5526.5526.5526.5526.500.36%27
Jan 29, 202526.4626.4726.4326.4626.400.23%3,430
Jan 28, 202526.4026.4026.4026.4026.340.19%2,890
Jan 27, 202526.3626.3626.2326.3526.29-0.95%2,890
Jan 24, 202526.6026.6026.6026.6026.540.02%1
Jan 23, 202526.5926.5926.5926.5926.54-0.18%102
Jan 22, 202526.7426.7426.6426.6426.58-0.03%102
Jan 21, 202526.7326.7326.6526.6526.59-0.11%107
Jan 17, 202526.6226.6826.6226.6826.621.17%195
Jan 16, 202526.3726.3726.3726.3726.310.07%38
Jan 15, 202526.3526.3526.3526.3526.290.83%38
Jan 14, 202526.1426.1426.1426.1426.080.25%20
Jan 13, 202526.0726.0726.0726.0726.010.27%1
Jan 10, 202526.0026.0026.0026.0025.94-0.92%179
Jan 8, 202526.2426.2426.2426.2426.180.13%14
Jan 7, 202526.2126.2126.2126.2126.15-0.78%40
Jan 6, 202526.4126.4126.4126.4126.35-0.10%1,395,281
Jan 3, 202526.3826.4826.3826.4426.380.45%132,946
Jan 2, 202526.3226.3226.3226.3226.26-0.13%10
Dec 31, 202426.3626.3626.3626.3626.30-0.29%1
Dec 30, 202426.4826.4826.4326.4326.37-0.54%115
Dec 27, 202426.5826.5826.5826.5826.52-0.33%7
Dec 26, 202426.6726.6726.6726.6726.61-0.19%5
Dec 24, 202426.6726.7226.6726.7226.660.61%280
Dec 23, 202426.5626.5626.5626.5626.500.59%3
Dec 20, 202426.5326.5326.4026.4026.340.46%160,000
Dec 19, 202426.3726.3726.2826.2826.22-0.33%505
Dec 18, 202426.8126.8126.3726.3726.31-1.89%11,499
Dec 17, 202426.9226.9226.8726.8726.81-0.28%12,000
Dec 16, 202426.9526.9526.9526.9526.890.44%4
Dec 13, 202426.8326.8326.8326.8326.770.83%6
Dec 12, 202426.6126.6126.6126.6126.55-0.76%-
Dec 11, 202426.8126.8126.8126.8126.560.80%-
Dec 10, 202426.6026.6026.6026.6026.35-0.02%-
Dec 9, 202426.6126.6126.6126.6126.35-0.39%-
Dec 6, 202426.7126.7126.7126.7126.46-0.19%-
Dec 5, 202426.7626.7626.7626.7626.510.31%-
Dec 4, 202426.6826.6826.6826.6826.430.30%-
Dec 3, 202426.6026.6026.6026.6026.35-0.06%2
Dec 2, 202426.6226.6226.6226.6226.360.37%2
Nov 29, 202426.5226.5226.5226.5226.270.33%5
Nov 27, 202426.4326.4326.4326.4326.18-0.44%-
Nov 26, 202426.5526.5526.5526.5526.290.06%-
Nov 25, 202426.5326.5326.5326.5326.280.07%-
Nov 22, 202426.5126.5126.5126.5126.260.26%56
Nov 21, 202426.4426.4426.4426.4426.190.51%56
Nov 20, 202426.3126.3126.3126.3126.060.08%-
Nov 19, 202426.2926.2926.2926.2926.04-0.28%-
Nov 18, 202426.3626.3626.3626.3626.110.69%24
Nov 15, 202426.1826.1826.1826.1825.94-0.66%24
Nov 14, 202426.3626.3626.3626.3626.110.24%1
Nov 13, 202426.2926.2926.2926.2926.040.05%1
Nov 12, 202426.2826.2826.2826.2826.030.15%9
Nov 11, 202426.2426.2426.2426.2425.990.05%1
Nov 8, 202426.2326.2326.2326.2325.98-0.44%2
Nov 7, 202426.3526.3526.3526.3526.100.20%67
Nov 6, 202426.2926.2926.2926.2926.001.22%1
Nov 5, 202425.9825.9825.9825.9825.690.58%20
Nov 4, 202425.8325.8325.8325.8325.54-0.29%10
Nov 1, 202425.9025.9025.9025.9025.61-0.72%85
Oct 31, 202426.0926.0926.0926.0925.80-0.22%10
Oct 30, 202426.1526.1526.1526.1525.86-0.32%-
Oct 29, 202426.2326.2326.2326.2325.940.11%95,069
Oct 28, 202426.2226.2226.2026.2025.91-95,069
Oct 25, 202426.2026.2026.2026.2025.91--
Oct 24, 202426.2026.2026.2026.2025.910.63%228
Oct 23, 202426.0426.0426.0426.0425.75-0.49%228
Oct 22, 202426.1626.1626.1626.1625.870.33%30
Oct 21, 202426.0826.0826.0826.0825.79-0.29%30
Oct 18, 202426.1526.1526.1526.1525.860.37%25
Oct 17, 202426.0626.0626.0626.0625.770.02%25
Oct 16, 202426.0526.0526.0526.0525.760.03%25
Oct 15, 202426.0426.0426.0426.0425.76-0.53%56
Oct 14, 202426.1826.1826.1826.1825.890.28%1
Oct 11, 202426.1126.1126.1126.1125.82-0.14%118,001
Oct 10, 202426.1926.1926.1526.1525.86-118,001
Oct 9, 202426.1526.1526.1526.1525.860.30%4
Oct 8, 202426.0726.0726.0726.0725.780.05%-
Oct 7, 202426.0626.0626.0626.0625.70-0.75%-
Oct 4, 202426.2526.2526.2526.2525.900.55%-
Oct 3, 202426.1126.1126.1126.1125.75-0.05%1
Oct 2, 202426.1226.1226.1226.1225.77-0.16%1
Oct 1, 202426.1726.1726.1726.1725.81-0.49%1
Sep 30, 202426.2926.2926.2926.2925.94-1
Sep 27, 202426.3226.3226.3026.3025.94-0.13%100