JPMorgan Nasdaq Hedged Equity Laddered Overlay ETF (HEQQ)
NASDAQ: HEQQ · Real-Time Price · USD
51.93
0.00 (0.00%)
May 27, 2025, 4:00 PM - Market closed
HEQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 51.81 | 51.93 | 51.81 | 51.93 | 51.93 | 1.01% | 882 |
| May 23, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.33% | 9 |
| May 22, 2025 | 51.66 | 51.66 | 51.55 | 51.58 | 51.58 | 0.08% | 973 |
| May 21, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.56% | 2 |
| May 20, 2025 | 51.81 | 51.83 | 51.81 | 51.83 | 51.83 | -0.13% | 570 |
| May 19, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.06% | 8 |
| May 16, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 0.32% | 29 |
| May 15, 2025 | 51.69 | 51.75 | 51.62 | 51.75 | 51.75 | -0.02% | 1,014 |
| May 14, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.11% | 3 |
| May 13, 2025 | 51.71 | 51.75 | 51.71 | 51.71 | 51.71 | 0.57% | 1,436 |
| May 12, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 2.06% | 34 |
| May 9, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.10% | 55 |
| May 8, 2025 | 50.63 | 50.63 | 50.42 | 50.42 | 50.42 | 0.44% | 1,003 |
| May 7, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.30% | 3 |
| May 6, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.38% | 2 |
| May 5, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.34% | 10 |
| May 2, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.66% | 81 |
| May 1, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.75% | 32 |
| Apr 30, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.30% | 4 |
| Apr 29, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.17% | 72 |
| Apr 28, 2025 | 49.34 | 49.47 | 49.34 | 49.47 | 49.47 | -0.08% | 390 |
| Apr 25, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.61% | 13 |
| Apr 24, 2025 | 49.12 | 49.21 | 49.10 | 49.21 | 49.21 | 1.32% | 443 |
| Apr 23, 2025 | 48.74 | 48.77 | 48.57 | 48.57 | 48.57 | 1.01% | 4,323 |
| Apr 22, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 1.21% | 4 |
| Apr 21, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.89% | 54 |
| Apr 17, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.05% | 23 |
| Apr 16, 2025 | 48.21 | 48.21 | 47.96 | 47.96 | 47.96 | -1.44% | 130 |
| Apr 15, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.06% | 33 |
| Apr 14, 2025 | 48.95 | 48.95 | 48.69 | 48.69 | 48.69 | 0.34% | 1,015 |
| Apr 11, 2025 | 48.17 | 48.53 | 48.07 | 48.53 | 48.53 | 0.98% | 996 |
| Apr 10, 2025 | 48.23 | 48.23 | 47.85 | 48.05 | 48.05 | -2.34% | 3,342 |
| Apr 9, 2025 | 46.83 | 49.21 | 46.83 | 49.21 | 49.21 | 5.77% | 4,663 |
| Apr 8, 2025 | 47.93 | 47.93 | 46.44 | 46.52 | 46.52 | -0.93% | 5,644 |
| Apr 7, 2025 | 47.01 | 47.03 | 46.94 | 46.96 | 46.96 | 0.13% | 684 |
| Apr 4, 2025 | 47.34 | 47.42 | 46.90 | 46.90 | 46.90 | -2.70% | 4,794 |
| Apr 3, 2025 | 48.65 | 48.65 | 48.20 | 48.20 | 48.20 | -2.90% | 175 |
| Apr 2, 2025 | 49.62 | 49.64 | 49.49 | 49.64 | 49.64 | 0.42% | 764 |
| Apr 1, 2025 | 49.25 | 49.43 | 49.20 | 49.43 | 49.43 | 0.27% | 698 |
| Mar 31, 2025 | 49.35 | 49.35 | 49.30 | 49.30 | 49.30 | 0.12% | 406 |
| Mar 28, 2025 | 49.44 | 49.44 | 49.16 | 49.24 | 49.24 | -1.28% | 5,554 |