JPMorgan Nasdaq Hedged Equity Laddered Overlay ETF (HEQQ)
NASDAQ: HEQQ · Real-Time Price · USD
58.99
+0.03 (0.06%)
Jan 16, 2026, 4:00 PM EST - Market closed
HEQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.99 | 0.06% | 1 |
| Jan 15, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.10% | 175 |
| Jan 14, 2026 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | -0.65% | 102 |
| Jan 13, 2026 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | -0.03% | 661 |
| Jan 12, 2026 | 59.27 | 59.31 | 59.27 | 59.31 | 59.31 | 0.17% | 184 |
| Jan 9, 2026 | 59.02 | 59.21 | 59.02 | 59.21 | 59.20 | 0.73% | 583 |
| Jan 8, 2026 | 58.80 | 58.80 | 58.69 | 58.78 | 58.78 | -0.36% | 574 |
| Jan 7, 2026 | 59.17 | 59.18 | 58.99 | 58.99 | 58.99 | 0.03% | 2,446 |
| Jan 6, 2026 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 0.64% | 123 |
| Jan 5, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.36% | 72 |
| Jan 2, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.08% | 41 |
| Dec 31, 2025 | 58.55 | 58.55 | 58.34 | 58.34 | 58.34 | -0.59% | 785 |
| Dec 30, 2025 | 58.68 | 58.69 | 58.68 | 58.69 | 58.69 | -0.11% | 108 |
| Dec 29, 2025 | 58.80 | 58.80 | 58.68 | 58.75 | 58.75 | -0.36% | 894 |
| Dec 26, 2025 | 58.99 | 58.99 | 58.96 | 58.96 | 58.96 | -0.01% | 114 |
| Dec 24, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 0.23% | 12 |
| Dec 23, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 0.39% | 1 |
| Dec 22, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.39% | 168 |
| Dec 19, 2025 | 58.40 | 58.40 | 58.38 | 58.38 | 58.38 | 0.91% | 281 |
| Dec 18, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 1.01% | 18 |
| Dec 17, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | -1.34% | 25 |
| Dec 16, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.03% | 1 |
| Dec 15, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.98 | -0.40% | 28 |
| Dec 12, 2025 | 58.50 | 58.50 | 58.27 | 58.27 | 58.22 | -1.23% | 2,514 |
| Dec 11, 2025 | 58.84 | 59.05 | 58.84 | 59.00 | 58.94 | -0.08% | 529 |
| Dec 10, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 58.99 | 0.29% | 20 |
| Dec 9, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.82 | 0.19% | 204 |
| Dec 8, 2025 | 58.75 | 58.76 | 58.75 | 58.76 | 58.71 | 0.01% | 126 |
| Dec 5, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.71 | 0.35% | 70 |
| Dec 4, 2025 | 58.56 | 58.56 | 58.55 | 58.55 | 58.50 | 0.08% | 414 |
| Dec 3, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.46 | -0.05% | 181 |
| Dec 2, 2025 | 58.62 | 58.62 | 58.54 | 58.54 | 58.48 | 0.26% | 288 |
| Dec 1, 2025 | 58.63 | 58.63 | 58.39 | 58.39 | 58.34 | -0.40% | 483 |
| Nov 28, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.57 | 0.58% | 31 |
| Nov 26, 2025 | 58.26 | 58.36 | 58.26 | 58.29 | 58.24 | 0.60% | 28,385 |
| Nov 25, 2025 | 57.58 | 57.94 | 57.57 | 57.94 | 57.89 | 0.48% | 2,130 |
| Nov 24, 2025 | 57.28 | 57.66 | 57.28 | 57.66 | 57.61 | 1.70% | 264 |
| Nov 21, 2025 | 56.43 | 56.70 | 56.43 | 56.70 | 56.65 | 0.31% | 427 |
| Nov 20, 2025 | 57.92 | 57.92 | 56.52 | 56.52 | 56.47 | -1.13% | 2,753 |
| Nov 19, 2025 | 57.52 | 57.53 | 57.04 | 57.17 | 57.12 | 0.12% | 3,125 |
| Nov 18, 2025 | 57.03 | 57.29 | 56.90 | 57.10 | 57.05 | -0.47% | 4,668 |
| Nov 17, 2025 | 57.78 | 57.78 | 57.37 | 57.37 | 57.31 | -0.29% | 1,782 |
| Nov 14, 2025 | 57.43 | 57.58 | 57.43 | 57.53 | 57.48 | 0.12% | 412 |
| Nov 13, 2025 | 57.95 | 57.95 | 57.47 | 57.47 | 57.41 | -1.21% | 7,408 |
| Nov 12, 2025 | 58.25 | 58.25 | 58.17 | 58.17 | 58.12 | 0.05% | 4,321 |
| Nov 11, 2025 | 58.13 | 58.23 | 58.10 | 58.14 | 58.09 | -0.12% | 1,037 |
| Nov 10, 2025 | 58.15 | 58.28 | 58.15 | 58.22 | 58.16 | 1.12% | 3,856 |
| Nov 7, 2025 | 57.35 | 57.62 | 57.21 | 57.57 | 57.52 | -0.20% | 4,575 |
| Nov 6, 2025 | 57.77 | 57.86 | 57.68 | 57.69 | 57.63 | -0.63% | 6,915 |
| Nov 5, 2025 | 58.11 | 58.23 | 58.00 | 58.05 | 58.00 | 0.34% | 6,795 |