Nasdaq - Delayed Quote
USD
JPMorgan Hedged Equity I (JHEQX)
35.24
-0.07
(-0.20%)
At close: 8:02:27 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
35.31
35.31
35.31
35.31
35.31
-
Oct 30, 2026
35.31
35.31
35.31
35.31
35.31
-
Oct 29, 2026
35.67
35.67
35.67
35.67
35.67
-
Oct 28, 2026
35.66
35.66
35.66
35.66
35.66
-
Oct 27, 2026
35.56
35.56
35.56
35.56
35.56
-
Oct 26, 2026
35.43
35.43
35.43
35.43
35.43
-
Oct 23, 2026
35.27
35.27
35.27
35.27
35.27
-
Oct 22, 2026
35.41
35.41
35.41
35.41
35.41
-
Oct 21, 2026
35.66
35.66
35.66
35.66
35.66
-
Oct 20, 2026
35.59
35.59
35.59
35.59
35.59
-
Oct 19, 2026
35.52
35.52
35.52
35.52
35.52
-
Oct 16, 2026
35.40
35.40
35.40
35.40
35.40
-
Oct 15, 2026
35.61
35.61
35.61
35.61
35.61
-
Oct 14, 2026
35.52
35.52
35.52
35.52
35.52
-
Oct 13, 2026
35.74
35.74
35.74
35.74
35.74
-
Oct 12, 2026
35.77
35.77
35.77
35.77
35.77
-
Oct 9, 2026
35.76
35.76
35.76
35.76
35.76
-
Oct 8, 2026
35.66
35.66
35.66
35.66
35.66
-
Oct 7, 2026
35.71
35.71
35.71
35.71
35.71
-
Oct 6, 2026
35.75
35.75
35.75
35.75
35.75
-
Oct 5, 2026
35.65
35.65
35.65
35.65
35.65
-
Oct 2, 2026
35.52
35.52
35.52
35.52
35.52
-
Oct 1, 2026
35.41
35.41
35.41
35.41
35.41
-
Sep 30, 2026
35.38
35.38
35.38
35.38
35.38
-
Sep 29, 2026
35.45
35.45
35.45
35.45
35.45
-
Sep 28, 2026
0.055
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
35.51
35.51
35.51
35.51
35.51
-
Sep 25, 2026
35.81
35.81
35.81
35.81
35.76
-
Sep 24, 2026
35.62
35.62
35.62
35.62
35.57
-
Sep 23, 2026
35.64
35.64
35.64
35.64
35.59
-
Sep 22, 2026
35.89
35.89
35.89
35.89
35.83
-
Sep 21, 2026
35.87
35.87
35.87
35.87
35.81
-
Sep 18, 2026
35.40
35.40
35.40
35.40
35.35
-
Sep 17, 2026
35.34
35.34
35.34
35.34
35.29
-
Sep 16, 2026
35.00
35.00
35.00
35.00
34.95
-
Sep 15, 2026
35.18
35.18
35.18
35.18
35.13
-
Sep 14, 2026
35.34
35.34
35.34
35.34
35.29
-
Sep 11, 2026
35.51
35.51
35.51
35.51
35.46
-
Sep 10, 2026
35.28
35.28
35.28
35.28
35.23
-
Sep 9, 2026
35.43
35.43
35.43
35.43
35.38
-
Sep 8, 2026
35.59
35.59
35.59
35.59
35.54
-
Sep 4, 2026
35.78
35.78
35.78
35.78
35.73
-
Sep 3, 2026
35.85
35.85
35.85
35.85
35.79
-
Sep 2, 2026
35.61
35.61
35.61
35.61
35.56
-
Sep 1, 2026
35.46
35.46
35.46
35.46
35.41
-
Aug 31, 2026
35.62
35.62
35.62
35.62
35.57
-
Aug 28, 2026
35.73
35.73
35.73
35.73
35.68
-
Aug 27, 2026
35.74
35.74
35.74
35.74
35.69
-
Aug 26, 2026
35.61
35.61
35.61
35.61
35.56
-
Aug 25, 2026
35.63
35.63
35.63
35.63
35.58
-
Aug 24, 2026
35.56
35.56
35.56
35.56
35.51
-
Aug 21, 2026
35.60
35.60
35.60
35.60
35.55
-
Aug 20, 2026
35.50
35.50
35.50
35.50
35.45
-
Aug 19, 2026
35.67
35.67
35.67
35.67
35.62
-
Aug 18, 2026
35.67
35.67
35.67
35.67
35.62
-
Aug 17, 2026
35.81
35.81
35.81
35.81
35.76
-
Aug 14, 2026
35.93
35.93
35.93
35.93
35.87
-
Aug 13, 2026
35.89
35.89
35.89
35.89
35.83
-
Aug 12, 2026
35.77
35.77
35.77
35.77
35.72
-
Aug 11, 2026
35.70
35.70
35.70
35.70
35.65
-
Aug 10, 2026
35.75
35.75
35.75
35.75
35.70
-
Aug 7, 2026
35.75
35.75
35.75
35.75
35.70
-
Aug 6, 2026
35.69
35.69
35.69
35.69
35.64
-
Aug 5, 2026
35.66
35.66
35.66
35.66
35.61
-
Aug 4, 2026
35.62
35.62
35.62
35.62
35.57
-
Aug 3, 2026
35.36
35.36
35.36
35.36
35.31
-
Jul 31, 2026
35.03
35.03
35.03
35.03
34.98
-
Jul 30, 2026
34.86
34.86
34.86
34.86
34.81
-
Jul 29, 2026
34.43
34.43
34.43
34.43
34.38
-
Jul 28, 2026
34.75
34.75
34.75
34.75
34.70
-
Jul 27, 2026
34.69
34.69
34.69
34.69
34.64
-
Jul 24, 2026
34.67
34.67
34.67
34.67
34.62
-
Jul 23, 2026
34.65
34.65
34.65
34.65
34.60
-
Jul 22, 2026
34.90
34.90
34.90
34.90
34.85
-
Jul 21, 2026
34.93
34.93
34.93
34.93
34.88
-
Jul 20, 2026
34.70
34.70
34.70
34.70
34.65
-
Jul 17, 2026
34.72
34.72
34.72
34.72
34.67
-
Jul 16, 2026
34.94
34.94
34.94
34.94
34.89
-
Jul 15, 2026
35.04
35.04
35.04
35.04
34.99
-
Jul 14, 2026
34.94
34.94
34.94
34.94
34.89
-
Jul 13, 2026
34.87
34.87
34.87
34.87
34.82
-
Jul 10, 2026
35.02
35.02
35.02
35.02
34.97
-
Jul 9, 2026
34.91
34.91
34.91
34.91
34.86
-
Jul 8, 2026
34.75
34.75
34.75
34.75
34.70
-
Jul 7, 2026
34.80
34.80
34.80
34.80
34.75
-
Jul 6, 2026
34.83
34.83
34.83
34.83
34.78
-
Jul 2, 2026
34.67
34.67
34.67
34.67
34.62
-
Jul 1, 2026
34.62
34.62
34.62
34.62
34.57
-
Jun 30, 2026
34.63
34.63
34.63
34.63
34.58
-
Jun 29, 2026
34.64
34.64
34.64
34.64
34.59
-
Jun 26, 2026
0.04
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
34.64
34.64
34.64
34.64
34.59
-
Jun 25, 2026
34.68
34.68
34.68
34.68
34.59
-
Jun 24, 2026
34.74
34.74
34.74
34.74
34.65
-
Jun 23, 2026
34.72
34.72
34.72
34.72
34.63
-
Jun 22, 2026
34.73
34.73
34.73
34.73
34.64
-
Jun 18, 2026
34.77
34.77
34.77
34.77
34.68
-
Jun 17, 2026
34.77
34.77
34.77
34.77
34.68
-
Jun 16, 2026
34.77
34.77
34.77
34.77
34.68
-
Jun 15, 2026
34.72
34.72
34.72
34.72
34.63
-
Jun 12, 2026
34.61
34.61
34.61
34.61
34.52
-
Jun 11, 2026
34.60
34.60
34.60
34.60
34.51
-
Jun 10, 2026
34.60
34.60
34.60
34.60
34.51
-
Jun 9, 2026
34.67
34.67
34.67
34.67
34.58
-
Jun 8, 2026
34.61
34.61
34.61
34.61
34.52
-
Jun 5, 2026
34.62
34.62
34.62
34.62
34.53
-
Jun 4, 2026
34.65
34.65
34.65
34.65
34.56
-
Jun 3, 2026
34.66
34.66
34.66
34.66
34.57
-
Jun 2, 2026
34.67
34.67
34.67
34.67
34.58
-
Jun 1, 2026
34.71
34.71
34.71
34.71
34.62
-
May 29, 2026
34.71
34.71
34.71
34.71
34.62
-
May 28, 2026
34.71
34.71
34.71
34.71
34.62
-
May 27, 2026
34.71
34.71
34.71
34.71
34.62
-
May 26, 2026
34.67
34.67
34.67
34.67
34.58
-
May 22, 2026
34.64
34.64
34.64
34.64
34.55
-
May 21, 2026
34.66
34.66
34.66
34.66
34.57
-
May 20, 2026
34.69
34.69
34.69
34.69
34.60
-
May 19, 2026
34.66
34.66
34.66
34.66
34.57
-
May 18, 2026
34.69
34.69
34.69
34.69
34.60
-
May 15, 2026
34.68
34.68
34.68
34.68
34.59
-
May 14, 2026
34.70
34.70
34.70
34.70
34.61
-
May 13, 2026
34.66
34.66
34.66
34.66
34.57
-
May 12, 2026
34.64
34.64
34.64
34.64
34.55
-
May 11, 2026
34.60
34.60
34.60
34.60
34.51
-
May 8, 2026
34.63
34.63
34.63
34.63
34.54
-
May 7, 2026
34.73
34.73
34.73
34.73
34.64
-
May 6, 2026
34.73
34.73
34.73
34.73
34.64
-
May 5, 2026
34.67
34.67
34.67
34.67
34.58
-
May 4, 2026
34.73
34.73
34.73
34.73
34.64
-
May 1, 2026
34.73
34.73
34.73
34.73
34.64
-
Apr 30, 2026
34.76
34.76
34.76
34.76
34.67
-
Apr 29, 2026
34.73
34.73
34.73
34.73
34.64
-
Apr 28, 2026
34.71
34.71
34.71
34.71
34.62
-
Apr 27, 2026
34.69
34.69
34.69
34.69
34.60
-
Apr 24, 2026
34.69
34.69
34.69
34.69
34.60
-
Apr 23, 2026
34.70
34.70
34.70
34.70
34.61
-
Apr 22, 2026
34.69
34.69
34.69
34.69
34.60
-
Apr 21, 2026
34.61
34.61
34.61
34.61
34.52
-
Apr 20, 2026
34.67
34.67
34.67
34.67
34.58
-
Apr 17, 2026
34.72
34.72
34.72
34.72
34.63
-
Apr 16, 2026
34.64
34.64
34.64
34.64
34.55
-
Apr 15, 2026
34.64
34.64
34.64
34.64
34.55
-
Apr 14, 2026
34.56
34.56
34.56
34.56
34.47
-
Apr 13, 2026
34.43
34.43
34.43
34.43
34.34
-
Apr 10, 2026
34.26
34.26
34.26
34.26
34.17
-
Apr 9, 2026
34.26
34.26
34.26
34.26
34.17
-
Apr 8, 2026
34.13
34.13
34.13
34.13
34.04
-
Apr 7, 2026
33.75
33.75
33.75
33.75
33.66
-
Apr 6, 2026
33.77
33.77
33.77
33.77
33.68
-
Apr 2, 2026
33.65
33.65
33.65
33.65
33.56
-
Apr 1, 2026
33.64
33.64
33.64
33.64
33.55
-
Mar 31, 2026
33.58
33.58
33.58
33.58
33.49
-
Mar 30, 2026
33.33
33.33
33.33
33.33
33.24
-
Mar 27, 2026
0.034
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
33.43
33.43
33.43
33.43
33.34
-
Mar 26, 2026
33.73
33.73
33.73
33.73
33.61
-
Mar 25, 2026
34.11
34.11
34.11
34.11
33.98
-
Mar 24, 2026
34.07
34.07
34.07
34.07
33.94
-
Mar 23, 2026
34.19
34.19
34.19
34.19
34.06
-
Mar 20, 2026
33.97
33.97
33.97
33.97
33.84
-
Mar 19, 2026
34.25
34.25
34.25
34.25
34.12
-
Mar 18, 2026
34.35
34.35
34.35
34.35
34.22
-
Mar 17, 2026
34.75
34.75
34.75
34.75
34.62
-
Mar 16, 2026
34.72
34.72
34.72
34.72
34.59
-
Mar 13, 2026
34.52
34.52
34.52
34.52
34.39
-
Mar 12, 2026
34.68
34.68
34.68
34.68
34.55
-
Mar 11, 2026
35.09
35.09
35.09
35.09
34.96
-
Mar 10, 2026
35.16
35.16
35.16
35.16
35.03
-
Mar 9, 2026
35.23
35.23
35.23
35.23
35.10
-
Mar 6, 2026
35.09
35.09
35.09
35.09
34.96
-
Mar 5, 2026
35.41
35.41
35.41
35.41
35.28
-
Mar 4, 2026
35.51
35.51
35.51
35.51
35.38
-
Mar 3, 2026
35.32
35.32
35.32
35.32
35.19
-
Mar 2, 2026
35.56
35.56
35.56
35.56
35.43
-
Feb 27, 2026
35.57
35.57
35.57
35.57
35.44
-
Feb 26, 2026
35.68
35.68
35.68
35.68
35.55
-
Feb 25, 2026
35.81
35.81
35.81
35.81
35.68
-
Feb 24, 2026
35.63
35.63
35.63
35.63
35.50
-
Feb 23, 2026
35.50
35.50
35.50
35.50
35.37
-
Feb 20, 2026
35.73
35.73
35.73
35.73
35.60
-
Feb 19, 2026
35.58
35.58
35.58
35.58
35.45
-
Feb 18, 2026
35.63
35.63
35.63
35.63
35.50
-
Feb 17, 2026
35.49
35.49
35.49
35.49
35.36
-
Feb 13, 2026
35.49
35.49
35.49
35.49
35.36
-
Feb 12, 2026
35.55
35.55
35.55
35.55
35.42
-
Feb 11, 2026
35.75
35.75
35.75
35.75
35.62
-
Feb 10, 2026
35.79
35.79
35.79
35.79
35.66
-
Feb 9, 2026
35.83
35.83
35.83
35.83
35.70
-
Feb 6, 2026
35.75
35.75
35.75
35.75
35.62
-
Feb 5, 2026
35.35
35.35
35.35
35.35
35.22
-
Feb 4, 2026
35.52
35.52
35.52
35.52
35.39
-
Feb 3, 2026
35.63
35.63
35.63
35.63
35.50
-
Feb 2, 2026
35.74
35.74
35.74
35.74
35.61
-
Jan 30, 2026
35.63
35.63
35.63
35.63
35.50
-
Jan 29, 2026
35.72
35.72
35.72
35.72
35.59
-
Jan 28, 2026
35.69
35.69
35.69
35.69
35.56
-
Jan 27, 2026
35.66
35.66
35.66
35.66
35.53
-
Jan 26, 2026
35.62
35.62
35.62
35.62
35.49
-
Jan 23, 2026
35.51
35.51
35.51
35.51
35.38
-
Jan 22, 2026
35.42
35.42
35.42
35.42
35.29
-
Jan 21, 2026
35.26
35.26
35.26
35.26
35.13
-
Jan 20, 2026
35.06
35.06
35.06
35.06
34.93
-
Jan 16, 2026
35.48
35.48
35.48
35.48
35.35
-
Jan 15, 2026
35.48
35.48
35.48
35.48
35.35
-
Jan 14, 2026
35.48
35.48
35.48
35.48
35.35
-
Jan 13, 2026
35.59
35.59
35.59
35.59
35.46
-
Jan 12, 2026
35.63
35.63
35.63
35.63
35.50
-
Jan 9, 2026
35.62
35.62
35.62
35.62
35.49
-
Jan 8, 2026
35.50
35.50
35.50
35.50
35.37
-
Jan 7, 2026
35.51
35.51
35.51
35.51
35.38
-
Jan 6, 2026
35.57
35.57
35.57
35.57
35.44
-
Jan 5, 2026
35.41
35.41
35.41
35.41
35.28
-
Jan 2, 2026
35.38
35.38
35.38
35.38
35.25
-
Dec 31, 2025
35.36
35.36
35.36
35.36
35.23
-
Dec 30, 2025
35.61
35.61
35.61
35.61
35.48
-
Dec 29, 2025
35.66
35.66
35.66
35.66
35.53
-
Dec 26, 2025
35.77
35.77
35.77
35.77
35.64
-
Dec 24, 2025
35.77
35.77
35.77
35.77
35.64
-
Dec 23, 2025
35.67
35.67
35.67
35.67
35.54
-
Dec 22, 2025
35.50
35.50
35.50
35.50
35.37
-
Dec 19, 2025
35.29
35.29
35.29
35.29
35.16
-
Dec 18, 2025
0.055
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
34.99
34.99
34.99
34.99
34.86
-
Dec 17, 2025
34.76
34.76
34.76
34.76
34.58
-
Dec 16, 2025
35.14
35.14
35.14
35.14
34.95
-
Dec 15, 2025
35.20
35.20
35.20
35.20
35.01
-
Dec 12, 2025
35.27
35.27
35.27
35.27
35.08
-
Dec 11, 2025
35.52
35.52
35.52
35.52
35.33
-
Dec 10, 2025
35.43
35.43
35.43
35.43
35.24
-
Dec 9, 2025
35.21
35.21
35.21
35.21
35.02
-
Dec 8, 2025
35.23
35.23
35.23
35.23
35.04
-
Dec 5, 2025
35.31
35.31
35.31
35.31
35.12
-
Dec 4, 2025
35.24
35.24
35.24
35.24
35.05
-
Dec 3, 2025
35.19
35.19
35.19
35.19
35.00
-
Dec 2, 2025
35.13
35.13
35.13
35.13
34.94
-
Dec 1, 2025
35.08
35.08
35.08
35.08
34.90
-
Nov 28, 2025
35.18
35.18
35.18
35.18
34.99
-
Nov 26, 2025
35.07
35.07
35.07
35.07
34.89
-
Nov 25, 2025
34.93
34.93
34.93
34.93
34.75
-
Nov 24, 2025
34.68
34.68
34.68
34.68
34.50
-
Nov 21, 2025
34.41
34.41
34.41
34.41
34.23
-
Nov 20, 2025
34.15
34.15
34.15
34.15
33.97
-
Nov 19, 2025
34.49
34.49
34.49
34.49
34.31
-
Nov 18, 2025
34.40
34.40
34.40
34.40
34.22
-
Nov 17, 2025
34.55
34.55
34.55
34.55
34.37
-
Nov 14, 2025
34.71
34.71
34.71
34.71
34.53
-
Nov 13, 2025
34.71
34.71
34.71
34.71
34.53
-
Nov 12, 2025
35.03
35.03
35.03
35.03
34.85
-
Nov 11, 2025
35.02
35.02
35.02
35.02
34.84
-
Nov 10, 2025
34.98
34.98
34.98
34.98
34.80
-
Nov 7, 2025
34.67
34.67
34.67
34.67
34.49
-
Nov 6, 2025
34.62
34.62
34.62
34.62
34.44
-
Nov 5, 2025
34.86
34.86
34.86
34.86
34.68
-
Nov 4, 2025
34.78
34.78
34.78
34.78
34.60
-
Nov 3, 2025
34.92
34.92
34.92
34.92
34.74
-
