JPMorgan Nasdaq Hedged Equity Laddered Overlay ETF (HEQQ)
NASDAQ: HEQQ · Real-Time Price · USD
56.93
+0.08 (0.15%)
Sep 26, 2025, 4:00 PM EDT - Market closed
HEQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 56.94 | 56.94 | 56.93 | 56.93 | 56.93 | 0.15% | 186 |
| Sep 25, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -0.06% | 175 |
| Sep 24, 2025 | 56.84 | 56.87 | 56.84 | 56.87 | 56.87 | -0.05% | 391 |
| Sep 23, 2025 | 57.08 | 57.08 | 56.81 | 56.90 | 56.90 | -0.43% | 101,664 |
| Sep 22, 2025 | 57.16 | 57.16 | 57.15 | 57.15 | 57.10 | 0.27% | 159 |
| Sep 19, 2025 | 57.00 | 57.00 | 56.99 | 56.99 | 56.95 | 0.28% | 108 |
| Sep 18, 2025 | 56.90 | 56.98 | 56.83 | 56.83 | 56.79 | 0.24% | 3,344 |
| Sep 17, 2025 | 56.68 | 56.78 | 56.55 | 56.70 | 56.65 | -0.14% | 1,936 |
| Sep 16, 2025 | 56.84 | 56.84 | 56.78 | 56.78 | 56.73 | 0.06% | 361 |
| Sep 15, 2025 | 56.73 | 56.80 | 56.73 | 56.74 | 56.69 | 0.51% | 915 |
| Sep 12, 2025 | 56.45 | 56.54 | 56.44 | 56.45 | 56.41 | 0.16% | 7,890 |
| Sep 11, 2025 | 56.37 | 56.42 | 56.36 | 56.36 | 56.31 | 0.23% | 1,166 |
| Sep 10, 2025 | 56.27 | 56.30 | 56.23 | 56.23 | 56.18 | 0.10% | 231 |
| Sep 9, 2025 | 56.11 | 56.17 | 56.00 | 56.17 | 56.13 | 0.29% | 2,366 |
| Sep 8, 2025 | 56.12 | 56.12 | 56.00 | 56.01 | 55.97 | 0.45% | 1,152 |
| Sep 5, 2025 | 55.89 | 55.89 | 55.74 | 55.76 | 55.71 | 0.02% | 1,814 |
| Sep 4, 2025 | 55.54 | 55.75 | 55.54 | 55.75 | 55.70 | 0.66% | 2,917 |
| Sep 3, 2025 | 55.32 | 55.38 | 55.22 | 55.38 | 55.34 | 0.84% | 1,829 |
| Sep 2, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.88 | -0.24% | 69 |
| Aug 29, 2025 | 55.37 | 55.37 | 55.05 | 55.05 | 55.01 | -0.78% | 15,566 |
| Aug 28, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.44 | 0.24% | 27 |
| Aug 27, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.31 | 0.11% | 14 |
| Aug 26, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.25 | 0.15% | 29 |
| Aug 25, 2025 | 55.32 | 55.32 | 55.21 | 55.21 | 55.17 | - | 638 |
| Aug 22, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.17 | 0.79% | 10 |
| Aug 21, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.74 | -0.18% | 14 |
| Aug 20, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.84 | -0.09% | 194 |
| Aug 19, 2025 | 54.92 | 54.93 | 54.92 | 54.93 | 54.88 | -0.54% | 8,807 |
| Aug 18, 2025 | 55.15 | 55.23 | 55.14 | 55.23 | 55.18 | 0.05% | 4,314 |
| Aug 15, 2025 | 55.30 | 55.33 | 55.20 | 55.20 | 55.16 | 0.02% | 5,011 |
| Aug 14, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.15 | 0.17% | 21 |
| Aug 13, 2025 | 55.07 | 55.12 | 55.01 | 55.10 | 55.05 | 0.03% | 3,560 |
| Aug 12, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.03 | 0.58% | 105 |
| Aug 11, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.71 | -0.07% | 109 |
| Aug 8, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.75 | 0.47% | 58 |
| Aug 7, 2025 | 54.62 | 56.83 | 54.54 | 54.54 | 54.50 | 0.26% | 1,153 |
| Aug 6, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.36 | 0.47% | 7 |
| Aug 5, 2025 | 54.22 | 54.22 | 54.14 | 54.14 | 54.10 | -0.20% | 408 |
| Aug 4, 2025 | 54.21 | 54.25 | 54.15 | 54.25 | 54.21 | 0.82% | 8,010 |
| Aug 1, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.77 | -0.62% | 107 |
| Jul 31, 2025 | 54.48 | 54.50 | 54.15 | 54.15 | 54.10 | 0.09% | 5,100 |
| Jul 30, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.06 | -0.06% | 15 |
| Jul 29, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.09 | -0.12% | 6 |
| Jul 28, 2025 | 54.23 | 54.26 | 54.20 | 54.20 | 54.16 | 0.21% | 529 |
| Jul 25, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.04 | - | 7 |
| Jul 24, 2025 | 54.13 | 54.13 | 54.08 | 54.08 | 54.04 | 0.04% | 666 |
| Jul 23, 2025 | 53.89 | 54.06 | 53.89 | 54.06 | 54.02 | 0.36% | 485 |
| Jul 22, 2025 | 53.91 | 53.91 | 53.87 | 53.87 | 53.83 | -0.26% | 301 |
| Jul 21, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 53.97 | 0.09% | 203 |
| Jul 18, 2025 | 53.87 | 53.96 | 53.87 | 53.96 | 53.92 | - | 1,625 |