JPMorgan Nasdaq Hedged Equity Laddered Overlay ETF (HEQQ)
NASDAQ: HEQQ · Real-Time Price · USD
53.23
+0.02 (0.05%)
Jun 25, 2025, 4:00 PM - Market closed
HEQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 53.25 | 53.25 | 53.24 | 53.24 | 53.24 | 0.06% | 103 |
| Jun 24, 2025 | 53.25 | 53.25 | 53.21 | 53.21 | 53.21 | 0.50% | 1,419 |
| Jun 23, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.92 | 0.55% | 6 |
| Jun 20, 2025 | 52.62 | 52.65 | 52.62 | 52.65 | 52.63 | -0.04% | 121 |
| Jun 18, 2025 | 52.60 | 52.70 | 52.60 | 52.67 | 52.65 | 0.17% | 2,442 |
| Jun 17, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.56 | -0.35% | 5 |
| Jun 16, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.75 | 0.67% | 32 |
| Jun 13, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.40 | -0.42% | 89 |
| Jun 12, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.62 | 0.12% | 4 |
| Jun 11, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.55 | -0.10% | 126 |
| Jun 10, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.61 | 0.14% | 53 |
| Jun 9, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.53 | 0.21% | 53 |
| Jun 6, 2025 | 52.47 | 52.47 | 52.44 | 52.44 | 52.42 | 0.42% | 267 |
| Jun 5, 2025 | 52.53 | 52.53 | 52.19 | 52.22 | 52.21 | -0.22% | 1,130 |
| Jun 4, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.32 | 0.15% | 50 |
| Jun 3, 2025 | 51.94 | 52.26 | 51.94 | 52.26 | 52.24 | 0.19% | 3,037 |
| Jun 2, 2025 | 52.01 | 52.15 | 52.01 | 52.15 | 52.14 | 0.29% | 971 |
| May 30, 2025 | 51.79 | 52.00 | 51.65 | 52.00 | 51.99 | - | 3,903 |
| May 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.99 | 0.23% | 4 |
| May 28, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.87 | -0.10% | 882 |
| May 27, 2025 | 51.81 | 51.93 | 51.81 | 51.93 | 51.92 | 1.01% | 882 |
| May 23, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.40 | -0.33% | 9 |
| May 22, 2025 | 51.66 | 51.66 | 51.55 | 51.58 | 51.57 | 0.08% | 973 |
| May 21, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.52 | -0.56% | 2 |
| May 20, 2025 | 51.81 | 51.83 | 51.81 | 51.83 | 51.81 | -0.13% | 570 |
| May 19, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.88 | -0.06% | 8 |
| May 16, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.91 | 0.32% | 29 |
| May 15, 2025 | 51.69 | 51.75 | 51.62 | 51.75 | 51.74 | -0.02% | 1,014 |
| May 14, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | 0.11% | 3 |
| May 13, 2025 | 51.71 | 51.75 | 51.71 | 51.71 | 51.69 | 0.57% | 1,436 |
| May 12, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.40 | 2.06% | 34 |
| May 9, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.36 | -0.10% | 55 |
| May 8, 2025 | 50.63 | 50.63 | 50.42 | 50.42 | 50.41 | 0.44% | 1,003 |
| May 7, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.19 | 0.30% | 3 |
| May 6, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.03 | -0.38% | 2 |
| May 5, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.22 | -0.34% | 10 |
| May 2, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.40 | 0.66% | 81 |
| May 1, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.07 | 0.75% | 32 |
| Apr 30, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.69 | 0.30% | 4 |
| Apr 29, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.54 | 0.17% | 72 |
| Apr 28, 2025 | 49.34 | 49.47 | 49.34 | 49.47 | 49.46 | -0.08% | 390 |
| Apr 25, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.50 | 0.61% | 13 |
| Apr 24, 2025 | 49.12 | 49.21 | 49.10 | 49.21 | 49.20 | 1.32% | 443 |
| Apr 23, 2025 | 48.74 | 48.77 | 48.57 | 48.57 | 48.56 | 1.01% | 4,323 |
| Apr 22, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.07 | 1.21% | 4 |
| Apr 21, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.50 | -0.89% | 54 |
| Apr 17, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.92 | -0.05% | 23 |
| Apr 16, 2025 | 48.21 | 48.21 | 47.96 | 47.96 | 47.94 | -1.44% | 130 |
| Apr 15, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.65 | -0.06% | 33 |
| Apr 14, 2025 | 48.95 | 48.95 | 48.69 | 48.69 | 48.68 | 0.34% | 1,015 |