JPMorgan Hedged Equity Laddered Overlay ETF (HELO)
NYSEARCA: HELO · Real-Time Price · USD
60.24
-0.22 (-0.36%)
At close: Mar 11, 2025, 4:00 PM
60.59
+0.35 (0.58%)
After-hours: Mar 11, 2025, 6:23 PM EST
HELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 60.44 | 60.63 | 59.97 | 60.24 | 60.24 | -0.36% | 299,369 |
| Mar 10, 2025 | 60.74 | 60.96 | 60.17 | 60.46 | 60.46 | -1.47% | 538,022 |
| Mar 7, 2025 | 61.12 | 61.43 | 60.71 | 61.36 | 61.36 | 0.36% | 412,975 |
| Mar 6, 2025 | 61.33 | 61.59 | 60.97 | 61.14 | 61.14 | -1.00% | 454,401 |
| Mar 5, 2025 | 61.40 | 61.91 | 61.05 | 61.76 | 61.76 | 0.80% | 267,058 |
| Mar 4, 2025 | 61.47 | 61.84 | 61.00 | 61.27 | 61.27 | -0.76% | 1,152,372 |
| Mar 3, 2025 | 62.44 | 62.57 | 61.51 | 61.74 | 61.74 | -1.14% | 387,289 |
| Feb 28, 2025 | 61.73 | 62.49 | 61.50 | 62.45 | 62.45 | 1.26% | 376,428 |
| Feb 27, 2025 | 62.69 | 62.69 | 61.65 | 61.67 | 61.67 | -1.15% | 359,398 |
| Feb 26, 2025 | 62.63 | 62.84 | 62.19 | 62.39 | 62.39 | -0.10% | 359,565 |
| Feb 25, 2025 | 62.66 | 62.74 | 62.08 | 62.45 | 62.45 | -0.26% | 316,652 |
| Feb 24, 2025 | 63.03 | 63.08 | 62.57 | 62.61 | 62.61 | -0.38% | 308,577 |
| Feb 21, 2025 | 63.52 | 63.71 | 62.81 | 62.85 | 62.85 | -1.27% | 312,257 |
| Feb 20, 2025 | 63.74 | 63.81 | 63.39 | 63.66 | 63.66 | -0.06% | 250,724 |
| Feb 19, 2025 | 63.48 | 63.74 | 63.40 | 63.70 | 63.70 | 0.36% | 254,948 |
| Feb 18, 2025 | 63.48 | 63.50 | 63.28 | 63.47 | 63.47 | 0.08% | 289,778 |
| Feb 14, 2025 | 63.37 | 63.48 | 63.33 | 63.42 | 63.42 | 0.25% | 636,593 |
| Feb 13, 2025 | 62.98 | 63.31 | 62.88 | 63.26 | 63.26 | 0.57% | 235,885 |
| Feb 12, 2025 | 62.68 | 62.99 | 62.56 | 62.90 | 62.90 | -0.21% | 414,282 |
| Feb 11, 2025 | 62.91 | 63.12 | 62.85 | 63.03 | 63.03 | - | 294,901 |
| Feb 10, 2025 | 63.01 | 63.19 | 62.91 | 63.03 | 63.03 | 0.43% | 251,301 |
| Feb 7, 2025 | 63.10 | 63.26 | 62.68 | 62.76 | 62.76 | -0.55% | 366,482 |
| Feb 6, 2025 | 63.05 | 63.26 | 62.91 | 63.11 | 63.11 | 0.41% | 360,477 |
| Feb 5, 2025 | 62.67 | 63.03 | 62.54 | 62.85 | 62.85 | 0.08% | 1,385,522 |
| Feb 4, 2025 | 62.59 | 62.83 | 62.47 | 62.80 | 62.80 | 0.35% | 369,961 |
| Feb 3, 2025 | 62.20 | 62.74 | 62.05 | 62.58 | 62.58 | -0.35% | 372,739 |
| Jan 31, 2025 | 63.06 | 63.26 | 62.80 | 62.80 | 62.80 | -0.22% | 229,987 |
| Jan 30, 2025 | 62.98 | 63.14 | 62.64 | 62.94 | 62.94 | -0.11% | 395,605 |
| Jan 29, 2025 | 63.19 | 63.48 | 62.79 | 63.01 | 63.01 | -0.30% | 281,583 |
| Jan 28, 2025 | 63.07 | 63.24 | 62.74 | 63.20 | 63.20 | 0.08% | 364,518 |
| Jan 27, 2025 | 62.93 | 63.28 | 62.59 | 63.15 | 63.15 | -0.32% | 300,834 |
| Jan 24, 2025 | 63.42 | 63.47 | 63.23 | 63.35 | 63.35 | -0.24% | 408,996 |
| Jan 23, 2025 | 63.22 | 63.50 | 63.15 | 63.50 | 63.50 | 0.51% | 383,339 |
| Jan 22, 2025 | 63.27 | 63.32 | 63.14 | 63.18 | 63.18 | 0.29% | 348,433 |
| Jan 21, 2025 | 62.99 | 63.10 | 62.77 | 63.00 | 63.00 | 0.48% | 334,302 |
| Jan 17, 2025 | 62.88 | 62.88 | 62.67 | 62.70 | 62.70 | 0.46% | 277,319 |
| Jan 16, 2025 | 62.66 | 62.66 | 62.31 | 62.41 | 62.41 | -0.18% | 575,284 |
| Jan 15, 2025 | 62.49 | 62.58 | 62.18 | 62.52 | 62.52 | 1.25% | 272,913 |
| Jan 14, 2025 | 61.90 | 61.91 | 61.43 | 61.75 | 61.75 | 0.03% | 201,502 |
| Jan 13, 2025 | 61.25 | 61.77 | 61.18 | 61.73 | 61.73 | 0.15% | 310,938 |
| Jan 10, 2025 | 62.18 | 62.18 | 61.50 | 61.64 | 61.64 | -1.12% | 286,310 |
| Jan 8, 2025 | 62.26 | 62.46 | 62.03 | 62.34 | 62.34 | 0.16% | 302,377 |
| Jan 7, 2025 | 62.66 | 62.82 | 62.06 | 62.24 | 62.24 | -0.70% | 1,049,168 |
| Jan 6, 2025 | 62.71 | 62.91 | 62.53 | 62.68 | 62.68 | 0.45% | 621,558 |
| Jan 3, 2025 | 62.21 | 62.46 | 62.02 | 62.40 | 62.40 | 0.84% | 397,778 |
| Jan 2, 2025 | 62.37 | 62.37 | 61.59 | 61.88 | 61.88 | -0.26% | 407,588 |
| Dec 31, 2024 | 62.29 | 62.29 | 61.77 | 62.04 | 62.04 | -0.19% | 185,937 |
| Dec 30, 2024 | 62.18 | 62.34 | 61.78 | 62.16 | 62.16 | -0.78% | 349,674 |
| Dec 27, 2024 | 62.91 | 62.91 | 62.27 | 62.65 | 62.65 | -0.96% | 273,827 |
| Dec 26, 2024 | 62.99 | 63.26 | 62.78 | 63.26 | 63.26 | 0.40% | 196,886 |