Skip to main content
JPMorgan Nasdaq Hedged Equity Laddered Overlay ETF (HEQQ)
NASDAQ: HEQQ · Real-Time Price · USD
57.38
-0.61 (-1.06%)
Mar 6, 2026, 4:00 PM EST - Market closed

HEQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202657.5557.6157.3157.3857.38-1.06%5,560
Mar 5, 202657.8257.9957.8257.9957.99-0.18%1,362
Mar 4, 202657.8458.2157.8158.0958.090.85%2,533
Mar 3, 202657.2157.7457.1957.6057.60-0.75%2,701
Mar 2, 202660.9160.9157.9858.0458.040.11%483
Feb 27, 202657.8157.9757.8157.9757.97-0.31%292
Feb 26, 202657.9758.1657.9758.1558.15-0.95%9,651
Feb 25, 202658.7158.7158.7158.7158.710.84%191
Feb 24, 202658.2258.2258.2258.2258.220.69%28
Feb 23, 202657.8557.8557.8257.8257.82-0.80%253
Feb 20, 202658.3058.3058.2958.2958.290.55%953
Feb 19, 202657.9057.9757.9057.9757.97-0.34%198
Feb 18, 202658.1658.1658.1658.1658.160.56%21
Feb 17, 202657.5557.8457.5557.8457.84-0.35%635
Feb 13, 202658.2158.2158.0458.0458.04-0.32%235
Feb 12, 202658.2358.2358.2358.2358.23-0.94%167
Feb 11, 202658.7858.7858.7858.7858.780.18%108
Feb 10, 202658.8858.8858.6858.6858.68-0.36%1,193
Feb 9, 202658.8958.8958.8958.8958.890.47%4
Feb 6, 202658.6258.6258.6258.6258.621.23%183
Feb 5, 202657.8557.9057.8457.9057.90-0.75%737
Feb 4, 202658.3458.3458.3458.3458.34-1.29%5
Feb 3, 202659.1059.1059.1059.1059.10-0.73%2
Feb 2, 202659.5459.5459.5459.5459.530.48%5
Jan 30, 202659.2559.2559.2559.2559.25-0.86%4
Jan 29, 202659.7759.7759.7759.7759.77-0.22%2
Jan 28, 202659.9059.9059.9059.9059.900.55%12
Jan 27, 202659.5759.5759.5759.5759.570.71%31
Jan 26, 202659.1559.1559.1559.1559.150.24%55
Jan 23, 202659.0159.0159.0159.0159.010.16%99
Jan 22, 202658.9158.9158.9158.9158.910.47%41
Jan 21, 202658.6458.6458.6458.6458.640.70%9
Jan 20, 202658.2958.2958.1658.2358.23-1.30%3,284
Jan 16, 202659.0059.0059.0059.0058.990.06%1
Jan 15, 202658.9658.9658.9658.9658.960.10%175
Jan 14, 202658.9158.9158.9158.9158.91-0.65%102
Jan 13, 202659.2959.2959.2959.2959.29-0.03%661
Jan 12, 202659.2759.3159.2759.3159.310.17%184
Jan 9, 202659.0259.2159.0259.2159.200.73%583
Jan 8, 202658.8058.8058.6958.7858.78-0.36%574
Jan 7, 202659.1759.1858.9958.9958.990.03%2,446
Jan 6, 202658.9758.9758.9758.9758.970.64%123
Jan 5, 202658.6058.6058.6058.6058.600.36%72
Jan 2, 202658.3858.3858.3858.3858.380.08%41
Dec 31, 202558.5558.5558.3458.3458.34-0.59%785
Dec 30, 202558.6858.6958.6858.6958.69-0.11%108
Dec 29, 202558.8058.8058.6858.7558.75-0.36%894
Dec 26, 202558.9958.9958.9658.9658.96-0.01%114
Dec 24, 202558.9758.9758.9758.9758.970.23%12
Dec 23, 202558.8358.8358.8358.8358.830.39%1
Dec 22, 202558.6058.6058.6058.6058.600.39%168
Dec 19, 202558.4058.4058.3858.3858.380.91%281
Dec 18, 202557.8557.8557.8557.8557.851.01%18
Dec 17, 202557.2757.2757.2757.2757.27-1.34%25
Dec 16, 202558.0558.0558.0558.0558.050.03%1
Dec 15, 202558.0358.0358.0358.0357.98-0.40%28
Dec 12, 202558.5058.5058.2758.2758.22-1.23%2,514
Dec 11, 202558.8459.0558.8459.0058.94-0.08%529
Dec 10, 202559.0559.0559.0559.0558.990.29%20
Dec 9, 202558.8758.8758.8758.8758.820.19%204
Dec 8, 202558.7558.7658.7558.7658.710.01%126
Dec 5, 202558.7658.7658.7658.7658.710.35%70
Dec 4, 202558.5658.5658.5558.5558.500.08%414
Dec 3, 202558.5158.5158.5158.5158.46-0.05%181
Dec 2, 202558.6258.6258.5458.5458.480.26%288
Dec 1, 202558.6358.6358.3958.3958.34-0.40%483
Nov 28, 202558.6358.6358.6358.6358.570.58%31
Nov 26, 202558.2658.3658.2658.2958.240.60%28,385
Nov 25, 202557.5857.9457.5757.9457.890.48%2,130
Nov 24, 202557.2857.6657.2857.6657.611.70%264
Nov 21, 202556.4356.7056.4356.7056.650.31%427
Nov 20, 202557.9257.9256.5256.5256.47-1.13%2,753
Nov 19, 202557.5257.5357.0457.1757.120.12%3,125
Nov 18, 202557.0357.2956.9057.1057.05-0.47%4,668
Nov 17, 202557.7857.7857.3757.3757.31-0.29%1,782
Nov 14, 202557.4357.5857.4357.5357.480.12%412
Nov 13, 202557.9557.9557.4757.4757.41-1.21%7,408
Nov 12, 202558.2558.2558.1758.1758.120.05%4,321
Nov 11, 202558.1358.2358.1058.1458.09-0.12%1,037
Nov 10, 202558.1558.2858.1558.2258.161.12%3,856
Nov 7, 202557.3557.6257.2157.5757.52-0.20%4,575
Nov 6, 202557.7757.8657.6857.6957.63-0.63%6,915
Nov 5, 202558.1158.2358.0058.0558.000.34%6,795
Nov 4, 202558.1558.1557.8657.8657.81-0.81%2,152
Nov 3, 202558.3558.3658.2958.3358.28-0.05%3,496
Oct 31, 202558.7658.7758.3658.3658.310.02%28,085
Oct 30, 202558.3558.3558.3558.3558.29-0.22%130
Oct 29, 202558.3958.4858.3858.4858.420.46%1,290
Oct 28, 202558.2258.2258.1258.2158.160.12%1,123
Oct 27, 202558.0958.1558.0958.1458.090.36%1,468
Oct 24, 202557.8957.9657.8057.9357.880.56%1,938
Oct 23, 202557.4957.7057.4957.6157.560.38%2,777
Oct 22, 202557.1657.3957.1657.3957.34-0.46%2,489
Oct 21, 202557.5857.7157.5857.6657.61-6,198
Oct 20, 202557.6657.6657.6657.6657.600.51%8
Oct 17, 202557.2057.4157.2057.3657.310.24%2,509
Oct 16, 202557.4957.4957.2257.2257.17-0.09%261
Oct 15, 202557.2857.2857.2857.2857.220.31%155
Oct 14, 202556.8757.3156.8757.1057.05-0.35%1,541
Oct 13, 202557.2657.3057.2657.3057.251.07%114