JPMorgan Nasdaq Hedged Equity Laddered Overlay Active UCITS ETF (LON:HEQA)
London · Delayed Price · Currency is GBP · Price in GBX 2,013.75
+16.85 (0.84%)
At close: Sep 22, 2026
LON:HEQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,013.75 | 2,013.75 | 2,013.75 | 2,013.75 | 2,013.75 | 0.84% | - |
| Sep 21, 2026 | 1,996.90 | 1,996.90 | 1,996.90 | 1,996.90 | 1,996.90 | 1.36% | - |
| Sep 18, 2026 | 1,973.00 | 1,973.00 | 1,973.00 | 1,970.20 | 1,970.20 | 0.07% | 400 |
| Sep 17, 2026 | 1,968.90 | 1,968.90 | 1,968.90 | 1,968.90 | 1,968.90 | 1.22% | - |
| Sep 16, 2026 | 1,945.20 | 1,945.20 | 1,945.20 | 1,945.20 | 1,945.20 | 0.65% | - |
| Sep 15, 2026 | 1,932.70 | 1,932.70 | 1,932.70 | 1,932.70 | 1,932.70 | -0.21% | - |
| Sep 14, 2026 | 1,936.80 | 1,936.80 | 1,936.80 | 1,936.80 | 1,936.80 | -0.48% | - |
| Sep 11, 2026 | 1,941.60 | 1,941.60 | 1,941.60 | 1,946.20 | 1,946.20 | 0.49% | 400 |
| Sep 10, 2026 | 1,936.80 | 1,936.80 | 1,936.80 | 1,936.80 | 1,936.80 | -0.08% | - |
| Sep 9, 2026 | 1,938.30 | 1,938.30 | 1,938.30 | 1,938.30 | 1,938.30 | -0.38% | - |
| Sep 8, 2026 | 1,945.60 | 1,945.60 | 1,945.60 | 1,945.60 | 1,945.60 | 0.14% | 150 |
| Sep 7, 2026 | 1,942.90 | 1,942.90 | 1,942.90 | 1,942.90 | 1,942.90 | -0.01% | - |
| Sep 4, 2026 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.18% | - |
| Sep 3, 2026 | 1,939.60 | 1,939.60 | 1,939.60 | 1,939.60 | 1,939.60 | 0.29% | - |
| Sep 2, 2026 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.24% | - |
| Sep 1, 2026 | 1,929.40 | 1,929.40 | 1,929.40 | 1,929.40 | 1,929.40 | -0.87% | - |
| Aug 28, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,946.30 | 1,946.30 | 0.75% | 400 |
| Aug 27, 2026 | 1,931.80 | 1,931.80 | 1,931.80 | 1,931.80 | 1,931.80 | 0.45% | - |
| Aug 26, 2026 | 1,923.20 | 1,923.20 | 1,923.20 | 1,923.20 | 1,923.20 | 0.28% | - |
| Aug 25, 2026 | 1,916.60 | 1,921.40 | 1,916.60 | 1,917.80 | 1,917.80 | 0.51% | 850 |
| Aug 24, 2026 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | -0.65% | - |
| Aug 21, 2026 | 1,920.50 | 1,920.50 | 1,920.50 | 1,920.50 | 1,920.50 | 0.06% | - |
| Aug 20, 2026 | 1,919.30 | 1,919.30 | 1,919.30 | 1,919.30 | 1,919.30 | -0.66% | - |
| Aug 19, 2026 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.55% | - |
| Aug 18, 2026 | 1,965.60 | 1,965.60 | 1,940.60 | 1,942.60 | 1,942.60 | -1.32% | 8,150 |
| Aug 17, 2026 | 1,968.60 | 1,968.60 | 1,968.60 | 1,968.60 | 1,968.60 | 0.46% | - |
| Aug 14, 2026 | 1,959.60 | 1,959.60 | 1,959.60 | 1,959.60 | 1,959.60 | -0.43% | - |
| Aug 13, 2026 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.74% | - |
| Aug 12, 2026 | 1,953.50 | 1,953.50 | 1,953.50 | 1,953.50 | 1,953.50 | 0.41% | - |
| Aug 11, 2026 | 1,951.00 | 1,951.00 | 1,951.00 | 1,945.50 | 1,945.50 | 0.04% | 400 |
| Aug 10, 2026 | 1,944.80 | 1,944.80 | 1,944.80 | 1,944.80 | 1,944.80 | -0.28% | - |
| Aug 7, 2026 | 1,950.30 | 1,950.30 | 1,950.30 | 1,950.30 | 1,950.30 | -0.12% | - |
| Aug 6, 2026 | 1,945.60 | 1,945.60 | 1,945.60 | 1,952.70 | 1,952.70 | -0.14% | 7,000 |
| Aug 5, 2026 | 1,955.40 | 1,955.40 | 1,955.40 | 1,955.40 | 1,955.40 | 0.04% | - |
| Aug 4, 2026 | 1,943.80 | 1,951.40 | 1,943.40 | 1,954.70 | 1,954.70 | 1.30% | 7,450 |
| Aug 3, 2026 | 1,929.60 | 1,929.60 | 1,929.60 | 1,929.60 | 1,929.60 | 1.40% | 150 |
| Jul 31, 2026 | 1,928.20 | 1,928.20 | 1,923.40 | 1,903.00 | 1,903.00 | 0.20% | 8,350 |
| Jul 30, 2026 | 1,906.00 | 1,906.00 | 1,906.00 | 1,899.20 | 1,899.20 | 0.08% | 400 |
| Jul 29, 2026 | 1,907.00 | 1,910.80 | 1,907.00 | 1,897.60 | 1,897.60 | -0.65% | 800 |
| Jul 28, 2026 | 1,911.60 | 1,912.80 | 1,896.80 | 1,910.00 | 1,910.00 | -0.29% | 4,600 |
| Jul 27, 2026 | 1,932.00 | 1,932.00 | 1,932.00 | 1,915.60 | 1,915.60 | -0.75% | 400 |
| Jul 24, 2026 | 1,924.20 | 1,924.20 | 1,923.00 | 1,930.00 | 1,930.00 | -0.23% | 400 |
| Jul 23, 2026 | 1,944.00 | 1,946.60 | 1,944.00 | 1,934.40 | 1,934.40 | -0.94% | 1,200 |
| Jul 22, 2026 | 1,943.40 | 1,943.40 | 1,940.40 | 1,952.80 | 1,952.80 | 0.11% | 7,550 |
| Jul 21, 2026 | 1,952.00 | 1,952.00 | 1,952.00 | 1,950.60 | 1,950.60 | 0.99% | 150 |
| Jul 20, 2026 | 1,933.20 | 1,933.20 | 1,933.20 | 1,931.50 | 1,931.50 | 0.71% | 400 |
| Jul 17, 2026 | 1,903.20 | 1,919.60 | 1,903.20 | 1,917.80 | 1,917.80 | -0.81% | 950 |
| Jul 16, 2026 | 1,924.20 | 1,924.20 | 1,924.20 | 1,933.40 | 1,933.40 | -0.36% | 150 |
| Jul 15, 2026 | 1,956.80 | 1,956.80 | 1,947.00 | 1,940.30 | 1,940.30 | -1.04% | 1,200 |
| Jul 14, 2026 | 1,954.20 | 1,956.00 | 1,954.20 | 1,960.70 | 1,960.70 | 0.22% | 7,300 |