JPMorgan Nasdaq Hedged Equity Laddered Overlay Active UCITS ETF (LON:HEQD)
London · Delayed Price · Currency is GBP · Price in USD 26.85
+0.17 (0.63%)
Last updated: Sep 22, 2026, 3:32 PM GMT
LON:HEQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.87 | 26.87 | 26.87 | 26.85 | 26.85 | 0.63% | 1,365 |
| Sep 21, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.34% | - |
| Sep 18, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.23% | - |
| Sep 17, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.46% | - |
| Sep 16, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.38% | - |
| Sep 15, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.18% | - |
| Sep 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.79% | - |
| Sep 11, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.46% | - |
| Sep 10, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.21% | - |
| Sep 9, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.41% | - |
| Sep 8, 2026 | 26.32 | 26.32 | 26.32 | 26.35 | 26.35 | 0.19% | 400 |
| Sep 7, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.15% | - |
| Sep 4, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.08% | - |
| Sep 3, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.53% | - |
| Sep 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.07% | - |
| Sep 1, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.08% | - |
| Aug 28, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.51% | - |
| Aug 27, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.45% | - |
| Aug 26, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.06% | - |
| Aug 25, 2026 | 26.15 | 26.20 | 26.04 | 26.13 | 26.13 | 0.44% | 1,650 |
| Aug 24, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.56% | - |
| Aug 21, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.02% | - |
| Aug 20, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.44% | - |
| Aug 19, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.04% | - |
| Aug 18, 2026 | 26.59 | 26.59 | 26.25 | 26.28 | 26.28 | -1.43% | 7,600 |
| Aug 17, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.50% | - |
| Aug 14, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.04% | - |
| Aug 13, 2026 | 26.47 | 26.47 | 26.47 | 26.54 | 26.54 | 0.68% | 400 |
| Aug 12, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.38% | - |
| Aug 11, 2026 | 26.32 | 26.32 | 26.32 | 26.26 | 26.26 | -0.07% | 400 |
| Aug 10, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.08% | - |
| Aug 7, 2026 | 26.21 | 26.21 | 26.21 | 26.30 | 26.30 | 0.18% | 150 |
| Aug 6, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.25% | - |
| Aug 5, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.19% | - |
| Aug 4, 2026 | 26.12 | 26.21 | 26.11 | 26.27 | 26.27 | 1.47% | 7,450 |
| Aug 3, 2026 | 25.92 | 25.92 | 25.90 | 25.89 | 25.89 | 1.17% | 300 |
| Jul 31, 2026 | 25.89 | 25.89 | 25.59 | 25.59 | 25.59 | 0.30% | 1,500 |
| Jul 30, 2026 | 25.56 | 25.56 | 25.56 | 25.51 | 25.51 | 1.28% | 400 |
| Jul 29, 2026 | 25.39 | 25.39 | 25.36 | 25.19 | 25.19 | -0.79% | 800 |
| Jul 28, 2026 | 25.40 | 25.40 | 25.21 | 25.39 | 25.39 | -0.35% | 8,250 |
| Jul 27, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.00% | - |
| Jul 24, 2026 | 25.64 | 25.64 | 25.61 | 25.74 | 25.74 | 0.03% | 550 |
| Jul 23, 2026 | 26.01 | 26.01 | 26.01 | 25.73 | 25.73 | -1.46% | 400 |
| Jul 22, 2026 | 25.99 | 25.99 | 25.94 | 26.11 | 26.11 | 0.12% | 8,350 |
| Jul 21, 2026 | 26.07 | 26.07 | 26.07 | 26.08 | 26.08 | 0.66% | 150 |
| Jul 20, 2026 | 25.90 | 25.99 | 25.90 | 25.91 | 25.91 | 0.48% | 550 |
| Jul 17, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.01% | - |
| Jul 16, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.37% | - |
| Jul 15, 2026 | 26.26 | 26.26 | 26.16 | 26.14 | 26.14 | -0.39% | 1,200 |
| Jul 14, 2026 | 26.08 | 26.24 | 26.08 | 26.25 | 26.25 | 0.34% | 700 |