VictoryShares Hedged Equity Income ETF (HEJD)
NASDAQ: HEJD · Real-Time Price · USD
27.32
-0.20 (-0.72%)
Aug 15, 2025, 4:00 PM - Market closed
HEJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.72% | 3 |
| Aug 14, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.11% | 8 |
| Aug 13, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.16% | 4 |
| Aug 12, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.52% | 4 |
| Aug 11, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.39% | 14 |
| Aug 8, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.66% | 3 |
| Aug 7, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.89% | 8 |
| Aug 6, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.37% | 4 |
| Aug 5, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.88 | -0.27% | 5 |
| Aug 4, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.96 | 0.75% | 2 |
| Aug 1, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.76 | -0.57% | 2 |
| Jul 31, 2025 | 27.07 | 27.08 | 26.98 | 26.98 | 26.91 | -0.75% | 2,004 |
| Jul 30, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.12 | -0.18% | - |
| Jul 29, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.17 | 0.36% | 44 |
| Jul 28, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.07 | -0.09% | 44 |
| Jul 25, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.09 | -0.29% | 7 |
| Jul 24, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.17 | -0.04% | 1 |
| Jul 23, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.18 | -0.19% | 1 |
| Jul 22, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.24 | 0.45% | 2 |
| Jul 21, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.11 | 0.37% | 7 |
| Jul 18, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.01 | 0.18% | 5 |
| Jul 17, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.96 | 0.51% | 5 |
| Jul 16, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.82 | -0.23% | 50 |
| Jul 15, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.89 | -0.29% | 184 |
| Jul 14, 2025 | 27.04 | 27.04 | 27.03 | 27.03 | 26.97 | -0.21% | 184 |
| Jul 11, 2025 | 27.25 | 27.25 | 27.09 | 27.09 | 27.02 | 0.09% | 1,059 |
| Jul 10, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.00 | -0.21% | 1 |
| Jul 9, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 26.97 | -0.22% | 28 |
| Jul 8, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.03 | 0.49% | 77 |
| Jul 7, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.90 | -0.39% | 1,000 |
| Jul 3, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.00 | 0.07% | 113 |
| Jul 2, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 26.98 | 0.77% | 113 |
| Jul 1, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.78 | 0.39% | 20 |
| Jun 30, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.67 | 0.36% | 20 |
| Jun 27, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.58 | -0.04% | - |
| Jun 26, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.59 | 0.51% | 10 |
| Jun 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | -0.25% | 10 |
| Jun 24, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.52 | 0.46% | - |
| Jun 23, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.40 | 0.52% | 23 |
| Jun 20, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.26 | 0.03% | 23 |
| Jun 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.25 | -0.15% | 15 |
| Jun 17, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.29 | -0.63% | - |
| Jun 16, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.46 | 0.54% | 13 |
| Jun 13, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.32 | -0.76% | 13 |
| Jun 12, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.52 | 0.11% | - |
| Jun 11, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.49 | -0.21% | 3 |
| Jun 10, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.55 | 0.53% | 3 |
| Jun 9, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.41 | -0.29% | 100 |
| Jun 6, 2025 | 26.65 | 26.65 | 26.63 | 26.63 | 26.36 | 0.40% | 100 |
| Jun 5, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.25 | -0.54% | - |