JPMorgan Nasdaq Hedged Equity Laddered Overlay Active UCITS ETF (ETR:HEQD)
Germany · Delayed Price · Currency is EUR 23.49
+0.23 (0.99%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:HEQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.36 | 23.49 | 23.36 | 23.49 | 23.49 | 0.99% | - |
| Sep 21, 2026 | 23.13 | 23.26 | 23.13 | 23.26 | 23.26 | 1.35% | 150 |
| Sep 18, 2026 | 22.98 | 23.00 | 22.95 | 22.95 | 22.95 | -0.02% | 2,151 |
| Sep 17, 2026 | 22.80 | 22.95 | 22.80 | 22.95 | 22.95 | 1.28% | 81,587 |
| Sep 16, 2026 | 22.61 | 22.66 | 22.61 | 22.66 | 22.66 | 0.44% | - |
| Sep 15, 2026 | 22.63 | 22.64 | 22.56 | 22.56 | 22.56 | -0.31% | - |
| Sep 14, 2026 | 22.53 | 22.63 | 22.51 | 22.63 | 22.63 | -0.18% | 400 |
| Sep 11, 2026 | 22.55 | 22.67 | 22.55 | 22.67 | 22.67 | 0.64% | 855 |
| Sep 10, 2026 | 22.59 | 22.59 | 22.53 | 22.53 | 22.53 | -0.27% | - |
| Sep 9, 2026 | 22.62 | 22.62 | 22.55 | 22.59 | 22.59 | -0.24% | - |
| Sep 8, 2026 | 22.67 | 22.67 | 22.60 | 22.64 | 22.64 | 0.02% | 550 |
| Sep 7, 2026 | 22.71 | 22.71 | 22.64 | 22.64 | 22.64 | 0.18% | - |
| Sep 4, 2026 | 22.60 | 22.64 | 22.60 | 22.60 | 22.60 | 0.11% | 150 |
| Sep 3, 2026 | 22.43 | 22.57 | 22.43 | 22.57 | 22.57 | 0.31% | 152 |
| Sep 2, 2026 | 22.50 | 22.50 | 22.43 | 22.50 | 22.50 | 0.02% | - |
| Sep 1, 2026 | 22.61 | 22.61 | 22.47 | 22.50 | 22.50 | -0.04% | - |
| Aug 31, 2026 | 22.63 | 22.63 | 22.51 | 22.51 | 22.51 | -0.97% | 150 |
| Aug 28, 2026 | 22.56 | 22.73 | 22.54 | 22.73 | 22.73 | 0.91% | 550 |
| Aug 27, 2026 | 22.53 | 22.62 | 22.52 | 22.52 | 22.52 | 0.54% | 40 |
| Aug 26, 2026 | 22.37 | 22.40 | 22.37 | 22.40 | 22.40 | 0.09% | - |
| Aug 25, 2026 | 22.42 | 22.42 | 22.37 | 22.38 | 22.38 | 0.40% | 2,882 |
| Aug 24, 2026 | 22.33 | 22.35 | 22.29 | 22.29 | 22.29 | -0.62% | - |
| Aug 21, 2026 | 22.42 | 22.43 | 22.42 | 22.43 | 22.43 | 0.20% | - |
| Aug 20, 2026 | 22.51 | 22.51 | 22.39 | 22.39 | 22.39 | -0.60% | 7,012 |
| Aug 19, 2026 | 22.65 | 22.65 | 22.52 | 22.52 | 22.52 | -0.81% | - |
| Aug 18, 2026 | 22.85 | 22.87 | 22.71 | 22.71 | 22.71 | -1.24% | 1,298 |
| Aug 17, 2026 | 23.01 | 23.01 | 22.99 | 22.99 | 22.99 | 0.39% | - |
| Aug 14, 2026 | 23.01 | 23.02 | 22.90 | 22.90 | 22.90 | -0.37% | 1 |
| Aug 13, 2026 | 22.89 | 22.99 | 22.86 | 22.99 | 22.99 | 0.66% | 400 |
| Aug 12, 2026 | 22.78 | 22.88 | 22.78 | 22.84 | 22.84 | 0.37% | 4 |
| Aug 11, 2026 | 22.78 | 22.83 | 22.75 | 22.75 | 22.75 | -0.02% | - |
| Aug 10, 2026 | 22.81 | 22.81 | 22.76 | 22.76 | 22.76 | - | - |
| Aug 7, 2026 | 22.77 | 22.79 | 22.76 | 22.76 | 22.76 | -0.09% | - |
| Aug 6, 2026 | 22.69 | 22.78 | 22.65 | 22.78 | 22.78 | -0.13% | - |
| Aug 5, 2026 | 22.85 | 22.85 | 22.81 | 22.81 | 22.81 | -0.04% | 31 |
| Aug 4, 2026 | 22.60 | 22.82 | 22.60 | 22.82 | 22.82 | 1.33% | 300 |
| Aug 3, 2026 | 22.40 | 22.52 | 22.34 | 22.52 | 22.52 | 1.12% | 199 |
| Jul 31, 2026 | 22.45 | 22.53 | 22.27 | 22.27 | 22.27 | 0.45% | 793 |
| Jul 30, 2026 | 21.99 | 22.17 | 21.99 | 22.17 | 22.17 | 0.09% | - |
| Jul 29, 2026 | 22.29 | 22.34 | 22.15 | 22.15 | 22.15 | -0.70% | - |
| Jul 28, 2026 | 22.36 | 22.36 | 22.30 | 22.30 | 22.30 | -0.29% | - |
| Jul 27, 2026 | 22.66 | 22.72 | 22.37 | 22.37 | 22.37 | -1.06% | 7,261 |
| Jul 24, 2026 | 22.65 | 22.67 | 22.51 | 22.61 | 22.61 | -0.24% | 400 |
| Jul 23, 2026 | 22.76 | 22.79 | 22.66 | 22.66 | 22.66 | -0.90% | - |
| Jul 22, 2026 | 22.77 | 22.87 | 22.74 | 22.87 | 22.87 | 0.09% | 598 |
| Jul 21, 2026 | 22.74 | 22.85 | 22.74 | 22.85 | 22.85 | 0.62% | - |
| Jul 20, 2026 | 22.56 | 22.71 | 22.56 | 22.71 | 22.71 | 0.75% | 300 |
| Jul 17, 2026 | 22.47 | 22.54 | 22.47 | 22.54 | 22.54 | -0.99% | 400 |
| Jul 16, 2026 | 22.80 | 22.80 | 22.75 | 22.76 | 22.76 | -0.37% | 40 |
| Jul 15, 2026 | 23.03 | 23.03 | 22.85 | 22.85 | 22.85 | -0.24% | 400 |