VictoryShares Hedged Equity Income ETF (HEJD)
NASDAQ: HEJD · Real-Time Price · USD
26.73
-0.01 (-0.05%)
Jun 27, 2025, 4:00 PM - Market closed
HEJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.04% | - |
| Jun 26, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.51% | 10 |
| Jun 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.25% | 10 |
| Jun 24, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.46% | - |
| Jun 23, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.52% | 23 |
| Jun 20, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.03% | 23 |
| Jun 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.15% | 15 |
| Jun 17, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.63% | - |
| Jun 16, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.54% | 13 |
| Jun 13, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.76% | 13 |
| Jun 12, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.11% | - |
| Jun 11, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.21% | 3 |
| Jun 10, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.53% | 3 |
| Jun 9, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.29% | 100 |
| Jun 6, 2025 | 26.65 | 26.65 | 26.63 | 26.63 | 26.50 | 0.40% | 100 |
| Jun 5, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.40 | -0.54% | - |
| Jun 4, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.54 | -0.30% | - |
| Jun 3, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.62 | 0.45% | - |
| Jun 2, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.50 | -0.12% | 86 |
| May 30, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.53 | -0.03% | 86 |
| May 29, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.54 | 0.09% | 6 |
| May 28, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.52 | -0.39% | 54 |
| May 27, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.62 | 1.13% | 3 |
| May 23, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.32 | -0.29% | 1 |
| May 22, 2025 | 26.59 | 26.62 | 26.53 | 26.53 | 26.40 | -0.07% | 201 |
| May 21, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.42 | -0.94% | 122 |
| May 20, 2025 | 26.86 | 26.86 | 26.80 | 26.80 | 26.67 | -0.20% | 122 |
| May 19, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.72 | 0.04% | 1 |
| May 16, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.71 | 0.22% | 3 |
| May 15, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.65 | 0.56% | 49 |
| May 14, 2025 | 26.55 | 26.63 | 26.54 | 26.63 | 26.50 | 0.30% | 1,040 |
| May 13, 2025 | 26.61 | 26.61 | 26.55 | 26.55 | 26.42 | 0.69% | 1,025 |
| May 12, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.24 | 1.19% | 47 |
| May 9, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.93 | -0.05% | 19 |
| May 8, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.95 | -0.03% | - |
| May 7, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.90 | -0.08% | 4 |
| May 6, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.92 | -0.15% | 4 |
| May 5, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 25.96 | -0.31% | 78 |
| May 2, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.04 | 0.61% | 78 |
| May 1, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.88 | 0.16% | 164 |
| Apr 30, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.84 | -0.23% | 42 |
| Apr 29, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.90 | 0.30% | 4 |
| Apr 28, 2025 | 25.92 | 26.00 | 25.85 | 26.00 | 25.82 | 0.18% | 2,649 |
| Apr 25, 2025 | 25.92 | 25.95 | 25.92 | 25.95 | 25.77 | -0.25% | 150 |
| Apr 24, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.84 | 1.46% | 130 |
| Apr 23, 2025 | 25.58 | 25.64 | 25.58 | 25.64 | 25.46 | -2.24% | 466 |
| Apr 22, 2025 | 26.26 | 26.32 | 26.07 | 26.23 | 26.05 | 4.30% | 940 |
| Apr 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.97 | -0.90% | 2 |
| Apr 17, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.20 | 0.44% | 83 |
| Apr 16, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.09 | -1.46% | 76 |