JPMorgan Nasdaq Hedged Equity Laddered Overlay ETF (HEQQ)
NASDAQ: HEQQ · Real-Time Price · USD
55.38
+0.46 (0.84%)
Sep 3, 2025, 4:00 PM - Market closed
HEQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 55.32 | 55.38 | 55.22 | 55.38 | 55.38 | 0.84% | 1,829 |
| Sep 2, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -0.24% | 69 |
| Aug 29, 2025 | 55.37 | 55.37 | 55.05 | 55.05 | 55.05 | -0.78% | 15,566 |
| Aug 28, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 0.24% | 27 |
| Aug 27, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.11% | 14 |
| Aug 26, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.15% | 29 |
| Aug 25, 2025 | 55.32 | 55.32 | 55.21 | 55.21 | 55.21 | - | 638 |
| Aug 22, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.79% | 10 |
| Aug 21, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.18% | 14 |
| Aug 20, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -0.09% | 194 |
| Aug 19, 2025 | 54.92 | 54.93 | 54.92 | 54.93 | 54.93 | -0.54% | 8,807 |
| Aug 18, 2025 | 55.15 | 55.23 | 55.14 | 55.23 | 55.23 | 0.05% | 4,314 |
| Aug 15, 2025 | 55.30 | 55.33 | 55.20 | 55.20 | 55.20 | 0.02% | 5,011 |
| Aug 14, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.17% | 21 |
| Aug 13, 2025 | 55.07 | 55.12 | 55.01 | 55.10 | 55.10 | 0.03% | 3,560 |
| Aug 12, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.58% | 105 |
| Aug 11, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.07% | 109 |
| Aug 8, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.47% | 58 |
| Aug 7, 2025 | 54.62 | 56.83 | 54.54 | 54.54 | 54.54 | 0.26% | 1,153 |
| Aug 6, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.47% | 7 |
| Aug 5, 2025 | 54.22 | 54.22 | 54.14 | 54.14 | 54.14 | -0.20% | 408 |
| Aug 4, 2025 | 54.21 | 54.25 | 54.15 | 54.25 | 54.25 | 0.82% | 8,010 |
| Aug 1, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -0.62% | 107 |
| Jul 31, 2025 | 54.48 | 54.50 | 54.15 | 54.15 | 54.15 | 0.09% | 5,100 |
| Jul 30, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.06% | 15 |
| Jul 29, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -0.12% | 6 |
| Jul 28, 2025 | 54.23 | 54.26 | 54.20 | 54.20 | 54.20 | 0.21% | 529 |
| Jul 25, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - | 7 |
| Jul 24, 2025 | 54.13 | 54.13 | 54.08 | 54.08 | 54.08 | 0.04% | 666 |
| Jul 23, 2025 | 53.89 | 54.06 | 53.89 | 54.06 | 54.06 | 0.36% | 485 |
| Jul 22, 2025 | 53.91 | 53.91 | 53.87 | 53.87 | 53.87 | -0.26% | 301 |
| Jul 21, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.09% | 203 |
| Jul 18, 2025 | 53.87 | 53.96 | 53.87 | 53.96 | 53.96 | - | 1,625 |
| Jul 17, 2025 | 53.88 | 53.96 | 53.87 | 53.96 | 53.96 | 0.22% | 486 |
| Jul 16, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.08% | 5 |
| Jul 15, 2025 | 53.82 | 53.82 | 53.80 | 53.80 | 53.80 | 0.17% | 455 |
| Jul 14, 2025 | 53.72 | 53.78 | 53.66 | 53.71 | 53.71 | -0.01% | 2,087 |
| Jul 11, 2025 | 53.72 | 53.77 | 53.71 | 53.71 | 53.71 | 0.05% | 229 |
| Jul 10, 2025 | 53.63 | 53.69 | 53.63 | 53.69 | 53.69 | 0.13% | 164 |
| Jul 9, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.24% | 376 |
| Jul 8, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.02% | 209 |
| Jul 7, 2025 | 53.57 | 53.57 | 53.48 | 53.48 | 53.48 | -0.18% | 209 |
| Jul 3, 2025 | 53.63 | 53.64 | 53.57 | 53.57 | 53.57 | 0.23% | 704 |
| Jul 2, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.29% | 68 |
| Jul 1, 2025 | 53.28 | 53.40 | 53.27 | 53.29 | 53.29 | -0.37% | 17,081 |
| Jun 30, 2025 | 53.46 | 53.49 | 53.42 | 53.49 | 53.49 | 0.14% | 1,488 |
| Jun 27, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.18% | 131 |
| Jun 26, 2025 | 53.27 | 53.37 | 53.27 | 53.32 | 53.32 | 0.15% | 4,739 |
| 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 |