JPMorgan Nasdaq Hedged Equity Laddered Overlay ETF (HEQQ)
NASDAQ: HEQQ · Real-Time Price · USD
58.62
+0.33 (0.57%)
Nov 28, 2025, 4:00 PM EST - Market closed
HEQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.62 | 0.58% | 31 |
| Nov 26, 2025 | 58.26 | 58.36 | 58.26 | 58.29 | 58.29 | 0.60% | 28,385 |
| Nov 25, 2025 | 57.58 | 57.94 | 57.57 | 57.94 | 57.94 | 0.48% | 2,130 |
| Nov 24, 2025 | 57.28 | 57.66 | 57.28 | 57.66 | 57.66 | 1.70% | 264 |
| Nov 21, 2025 | 56.43 | 56.70 | 56.43 | 56.70 | 56.70 | 0.31% | 427 |
| Nov 20, 2025 | 57.92 | 57.92 | 56.52 | 56.52 | 56.52 | -1.13% | 2,753 |
| Nov 19, 2025 | 57.52 | 57.53 | 57.04 | 57.17 | 57.17 | 0.12% | 3,125 |
| Nov 18, 2025 | 57.03 | 57.29 | 56.90 | 57.10 | 57.10 | -0.47% | 4,668 |
| Nov 17, 2025 | 57.78 | 57.78 | 57.37 | 57.37 | 57.36 | -0.29% | 1,782 |
| Nov 14, 2025 | 57.43 | 57.58 | 57.43 | 57.53 | 57.53 | 0.12% | 412 |
| Nov 13, 2025 | 57.95 | 57.95 | 57.47 | 57.47 | 57.47 | -1.21% | 7,408 |
| Nov 12, 2025 | 58.25 | 58.25 | 58.17 | 58.17 | 58.17 | 0.05% | 4,321 |
| Nov 11, 2025 | 58.13 | 58.23 | 58.10 | 58.14 | 58.14 | -0.12% | 1,037 |
| Nov 10, 2025 | 58.15 | 58.28 | 58.15 | 58.22 | 58.22 | 1.12% | 3,856 |
| Nov 7, 2025 | 57.35 | 57.62 | 57.21 | 57.57 | 57.57 | -0.20% | 4,575 |
| Nov 6, 2025 | 57.77 | 57.86 | 57.68 | 57.69 | 57.69 | -0.63% | 6,915 |
| Nov 5, 2025 | 58.11 | 58.23 | 58.00 | 58.05 | 58.05 | 0.34% | 6,795 |
| Nov 4, 2025 | 58.15 | 58.15 | 57.86 | 57.86 | 57.86 | -0.81% | 2,152 |
| Nov 3, 2025 | 58.35 | 58.36 | 58.29 | 58.33 | 58.33 | -0.05% | 3,496 |
| Oct 31, 2025 | 58.76 | 58.77 | 58.36 | 58.36 | 58.36 | 0.02% | 28,085 |
| Oct 30, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.22% | 130 |
| Oct 29, 2025 | 58.39 | 58.48 | 58.38 | 58.48 | 58.47 | 0.46% | 1,290 |
| Oct 28, 2025 | 58.22 | 58.22 | 58.12 | 58.21 | 58.21 | 0.12% | 1,123 |
| Oct 27, 2025 | 58.09 | 58.15 | 58.09 | 58.14 | 58.14 | 0.36% | 1,468 |
| Oct 24, 2025 | 57.89 | 57.96 | 57.80 | 57.93 | 57.93 | 0.56% | 1,938 |
| Oct 23, 2025 | 57.49 | 57.70 | 57.49 | 57.61 | 57.61 | 0.38% | 2,777 |
| Oct 22, 2025 | 57.16 | 57.39 | 57.16 | 57.39 | 57.39 | -0.46% | 2,489 |
| Oct 21, 2025 | 57.58 | 57.71 | 57.58 | 57.66 | 57.66 | - | 6,198 |
| Oct 20, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 0.51% | 8 |
| Oct 17, 2025 | 57.20 | 57.41 | 57.20 | 57.36 | 57.36 | 0.24% | 2,509 |
| Oct 16, 2025 | 57.49 | 57.49 | 57.22 | 57.22 | 57.22 | -0.09% | 261 |
| Oct 15, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.31% | 155 |
| Oct 14, 2025 | 56.87 | 57.31 | 56.87 | 57.10 | 57.10 | -0.35% | 1,541 |
| Oct 13, 2025 | 57.26 | 57.30 | 57.26 | 57.30 | 57.30 | 1.07% | 114 |
| Oct 10, 2025 | 57.42 | 57.63 | 56.69 | 56.69 | 56.69 | -1.41% | 1,671 |
| Oct 9, 2025 | 57.51 | 57.53 | 57.50 | 57.50 | 57.50 | - | 223 |
| Oct 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.38% | 115 |
| Oct 7, 2025 | 57.40 | 57.40 | 57.29 | 57.29 | 57.29 | -0.29% | 763 |
| Oct 6, 2025 | 57.45 | 57.57 | 57.45 | 57.45 | 57.45 | 0.27% | 6,841 |
| Oct 3, 2025 | 57.39 | 57.39 | 57.26 | 57.29 | 57.29 | 0.02% | 3,461 |
| Oct 2, 2025 | 57.53 | 57.53 | 57.28 | 57.28 | 57.28 | 0.01% | 1,153 |
| Oct 1, 2025 | 57.26 | 57.28 | 57.26 | 57.28 | 57.28 | 0.20% | 305 |
| Sep 30, 2025 | 56.98 | 57.22 | 56.98 | 57.16 | 57.16 | 0.24% | 287 |
| Sep 29, 2025 | 57.06 | 57.08 | 57.03 | 57.03 | 57.03 | 0.18% | 2,805 |
| 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 | 56.94 | 0.28% | 108 |