JPMorgan Nasdaq Hedged Equity Laddered Overlay ETF (HEQQ)
NASDAQ: HEQQ · Real-Time Price · USD
59.85
+0.12 (0.21%)
Jul 31, 2026, 2:42 PM EDT - Market open
HEQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 59.67 | 60.06 | 59.61 | 59.73 | - | - | 454 |
| Jul 30, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 2.39% | 16 |
| Jul 29, 2026 | 58.70 | 58.74 | 58.33 | 58.33 | 58.33 | -1.19% | 949 |
| Jul 28, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | 59.03 | -0.65% | 40 |
| Jul 27, 2026 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | -0.38% | 35 |
| Jul 24, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.77% | 8 |
| Jul 23, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | -0.90% | 12 |
| Jul 22, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | -0.16% | 9 |
| Jul 21, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 1.26% | 46 |
| Jul 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 8 |
| Jul 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.44% | 9 |
| Jul 16, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -0.98% | 8 |
| Jul 15, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.01% | 20 |
| Jul 14, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.52% | 9 |
| Jul 13, 2026 | 60.69 | 60.69 | 60.55 | 60.55 | 60.55 | -0.83% | 314 |
| Jul 10, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 0.26% | 6 |
| Jul 9, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.69% | 8 |
| Jul 8, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 0.20% | 8 |
| Jul 7, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -0.68% | 12 |
| Jul 6, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.73% | 8 |
| Jul 2, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.65% | 13 |
| Jul 1, 2026 | 60.87 | 60.93 | 60.74 | 60.74 | 60.74 | -0.76% | 1,409 |
| Jun 30, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.38% | 66 |
| Jun 29, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.40% | 19 |
| Jun 26, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -0.13% | 4 |
| Jun 25, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.05% | 19 |
| Jun 24, 2026 | 60.92 | 60.92 | 60.78 | 60.78 | 60.78 | 0.05% | 1,167 |
| Jun 23, 2026 | 60.03 | 60.77 | 60.01 | 60.75 | 60.75 | -0.67% | 49,617 |
| Jun 22, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.16 | -0.16% | 85 |
| Jun 18, 2026 | 61.40 | 61.40 | 61.29 | 61.29 | 61.26 | 0.77% | 269 |
| Jun 17, 2026 | 61.26 | 61.26 | 60.82 | 60.82 | 60.79 | -0.18% | 441 |
| Jun 16, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.90 | -0.42% | 71 |
| Jun 15, 2026 | 61.02 | 61.19 | 61.02 | 61.19 | 61.15 | 1.16% | 954 |
| Jun 12, 2026 | 60.46 | 60.52 | 60.46 | 60.48 | 60.45 | 0.07% | 361 |
| Jun 11, 2026 | 60.05 | 60.44 | 59.94 | 60.44 | 60.41 | 0.91% | 1,151 |
| Jun 10, 2026 | 59.80 | 59.90 | 59.80 | 59.90 | 59.86 | -0.64% | 351 |
| Jun 9, 2026 | 60.00 | 60.28 | 60.00 | 60.28 | 60.25 | -0.28% | 250 |
| Jun 8, 2026 | 60.40 | 60.45 | 60.40 | 60.45 | 60.42 | 0.56% | 535 |
| Jun 5, 2026 | 60.33 | 60.33 | 60.11 | 60.11 | 60.08 | -1.26% | 4,312 |
| Jun 4, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.85 | -0.29% | - |
| Jun 3, 2026 | 61.08 | 61.08 | 60.99 | 61.06 | 61.03 | -0.15% | 5,418 |
| Jun 2, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.12 | -0.28% | 92 |
| Jun 1, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.29 | -0.09% | 76 |
| May 29, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.34 | -0.04% | 19 |
| May 28, 2026 | 61.20 | 61.40 | 61.20 | 61.40 | 61.37 | 0.37% | 5,076 |
| May 27, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.14 | 0.52% | 194 |
| May 26, 2026 | 60.84 | 60.85 | 60.83 | 60.85 | 60.82 | 0.27% | 2,803 |
| May 22, 2026 | 60.78 | 60.78 | 60.69 | 60.69 | 60.66 | -0.08% | 160 |
| May 21, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.71 | -0.08% | 134 |
| May 20, 2026 | 60.71 | 60.82 | 60.71 | 60.79 | 60.75 | 0.18% | 371 |