JPMorgan Hedged Equity R5 (JHQPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.31
+0.05 (0.14%)
Dec 5, 2025, 8:06 AM EST
JHQPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | - | - |
| Dec 4, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.14% |
| Dec 3, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.17% |
| Dec 2, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.14% |
| Dec 1, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.28% |
| Nov 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.31% |
| Nov 26, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.40% |
| Nov 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.72% |
| Nov 24, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.78% |
| Nov 21, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.76% |
| Nov 20, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.98% |
| Nov 19, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.26% |
| Nov 18, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.43% |
| Nov 17, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.46% |
| Nov 14, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| Nov 13, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.91% |
| Nov 12, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.03% |
| Nov 11, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.11% |
| Nov 10, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.89% |
| Nov 7, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.17% |
| Nov 6, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.69% |
| Nov 5, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.20% |
| Nov 4, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.40% |
| Nov 3, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.06% |
| Oct 31, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.03% |
| Oct 30, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.46% |
| Oct 29, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| Oct 28, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.03% |
| Oct 27, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.57% |
| Oct 24, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.29% |
| Oct 23, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.35% |
| Oct 22, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.34% |
| Oct 21, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.26% |
| Oct 20, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.55% |
| Oct 17, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.41% |
| Oct 16, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.35% |
| Oct 15, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.12% |
| Oct 14, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Oct 13, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.91% |
| Oct 10, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.38% |
| Oct 9, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.12% |
| Oct 8, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.23% |
| Oct 7, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.32% |
| Oct 6, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.12% |
| Oct 3, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.06% |
| Oct 2, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.03% |
| Oct 1, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.20% |
| Sep 30, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.09% |
| Sep 29, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -0.03% |
| Sep 26, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.12% |