JPMorgan Hedged Equity Laddered Overlay ETF (HELO)
NYSEARCA: HELO · Real-Time Price · USD
65.08
+0.08 (0.12%)
At close: Oct 1, 2025, 4:00 PM EDT
65.08
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:10 PM EDT
HELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 64.72 | 65.04 | 64.72 | 65.01 | - | 0.02% | 71,331 |
| Sep 30, 2025 | 65.02 | 65.02 | 64.86 | 65.00 | 65.00 | 0.05% | 438,825 |
| Sep 29, 2025 | 65.04 | 65.04 | 64.90 | 64.97 | 64.97 | 0.12% | 214,961 |
| Sep 26, 2025 | 64.93 | 64.96 | 64.79 | 64.89 | 64.89 | 0.17% | 220,035 |
| Sep 25, 2025 | 64.82 | 64.82 | 64.61 | 64.78 | 64.78 | -0.08% | 388,243 |
| Sep 24, 2025 | 64.85 | 64.91 | 64.76 | 64.83 | 64.83 | 0.03% | 260,096 |
| Sep 23, 2025 | 64.99 | 65.04 | 64.77 | 64.81 | 64.81 | -0.54% | 1,704,600 |
| Sep 22, 2025 | 65.11 | 65.17 | 65.02 | 65.16 | 65.03 | 0.25% | 170,423 |
| Sep 19, 2025 | 65.24 | 65.24 | 64.95 | 65.00 | 64.87 | 0.11% | 187,137 |
| Sep 18, 2025 | 65.18 | 65.18 | 64.91 | 64.93 | 64.80 | 0.08% | 201,913 |
| Sep 17, 2025 | 64.95 | 64.99 | 64.27 | 64.88 | 64.75 | -0.08% | 479,655 |
| Sep 16, 2025 | 64.97 | 65.04 | 64.86 | 64.93 | 64.80 | -0.05% | 368,507 |
| Sep 15, 2025 | 64.85 | 64.98 | 64.85 | 64.96 | 64.83 | 0.14% | 160,141 |
| Sep 12, 2025 | 64.95 | 64.95 | 64.83 | 64.87 | 64.74 | -0.03% | 244,588 |
| Sep 11, 2025 | 64.90 | 64.90 | 64.71 | 64.89 | 64.76 | 0.36% | 289,155 |
| Sep 10, 2025 | 64.88 | 64.88 | 64.57 | 64.66 | 64.53 | 0.25% | 256,628 |
| Sep 9, 2025 | 64.51 | 64.51 | 64.35 | 64.50 | 64.37 | 0.09% | 238,516 |
| Sep 8, 2025 | 64.51 | 64.51 | 64.35 | 64.44 | 64.31 | 0.19% | 277,244 |
| Sep 5, 2025 | 64.55 | 64.60 | 64.14 | 64.32 | 64.19 | -0.17% | 363,792 |
| Sep 4, 2025 | 64.24 | 64.43 | 64.15 | 64.43 | 64.30 | 0.45% | 169,811 |
| Sep 3, 2025 | 64.17 | 64.20 | 63.97 | 64.14 | 64.02 | 0.17% | 173,090 |
| Sep 2, 2025 | 63.59 | 64.03 | 63.59 | 64.03 | 63.91 | -0.23% | 317,379 |
| Aug 29, 2025 | 64.34 | 64.34 | 64.14 | 64.18 | 64.05 | -0.19% | 359,860 |
| Aug 28, 2025 | 64.36 | 64.40 | 64.24 | 64.30 | 64.17 | 0.03% | 197,747 |
| Aug 27, 2025 | 64.15 | 64.29 | 64.15 | 64.28 | 64.15 | 0.06% | 207,603 |
| Aug 26, 2025 | 64.19 | 64.26 | 64.08 | 64.24 | 64.11 | 0.12% | 285,088 |
| Aug 25, 2025 | 64.08 | 64.24 | 64.08 | 64.16 | 64.03 | -0.02% | 606,893 |
| Aug 22, 2025 | 63.74 | 64.24 | 63.74 | 64.17 | 64.04 | 0.67% | 184,334 |
| Aug 21, 2025 | 63.74 | 63.98 | 63.67 | 63.74 | 63.62 | -0.22% | 211,979 |
| Aug 20, 2025 | 63.92 | 63.92 | 63.62 | 63.88 | 63.76 | - | 430,586 |
| Aug 19, 2025 | 63.99 | 64.03 | 63.80 | 63.88 | 63.76 | -0.23% | 334,627 |
| Aug 18, 2025 | 63.92 | 64.05 | 63.92 | 64.03 | 63.91 | 0.14% | 261,609 |
| Aug 15, 2025 | 64.17 | 64.17 | 63.91 | 63.94 | 63.82 | -0.08% | 411,287 |
| Aug 14, 2025 | 63.92 | 63.99 | 63.79 | 63.99 | 63.87 | 0.14% | 151,269 |
| Aug 13, 2025 | 63.95 | 63.95 | 63.80 | 63.90 | 63.78 | 0.08% | 441,360 |
| Aug 12, 2025 | 63.67 | 63.85 | 63.56 | 63.85 | 63.73 | 0.60% | 207,896 |
| Aug 11, 2025 | 63.55 | 63.60 | 63.43 | 63.47 | 63.35 | - | 274,866 |
| Aug 8, 2025 | 63.37 | 63.53 | 63.27 | 63.47 | 63.35 | 0.43% | 297,045 |
| Aug 7, 2025 | 63.31 | 63.59 | 63.08 | 63.20 | 63.08 | -0.03% | 522,034 |
| Aug 6, 2025 | 63.12 | 63.28 | 63.02 | 63.22 | 63.10 | 0.40% | 272,683 |
| Aug 5, 2025 | 63.09 | 63.21 | 62.96 | 62.97 | 62.85 | -0.38% | 495,673 |
| Aug 4, 2025 | 62.92 | 63.23 | 62.92 | 63.21 | 63.09 | 0.73% | 267,259 |
| Aug 1, 2025 | 63.08 | 63.08 | 62.64 | 62.75 | 62.63 | -0.90% | 521,411 |
| Jul 31, 2025 | 63.68 | 63.68 | 63.27 | 63.32 | 63.20 | -0.02% | 244,438 |
| Jul 30, 2025 | 63.45 | 63.45 | 63.23 | 63.33 | 63.21 | -0.11% | 651,321 |
| Jul 29, 2025 | 63.50 | 63.55 | 63.34 | 63.40 | 63.28 | -0.08% | 162,182 |
| Jul 28, 2025 | 63.49 | 63.52 | 63.42 | 63.45 | 63.33 | 0.06% | 438,038 |
| Jul 25, 2025 | 63.41 | 63.47 | 63.37 | 63.41 | 63.29 | 0.02% | 415,905 |
| Jul 24, 2025 | 63.50 | 63.50 | 63.36 | 63.40 | 63.28 | -0.02% | 506,246 |
| Jul 23, 2025 | 63.39 | 63.44 | 63.27 | 63.41 | 63.29 | 0.17% | 345,023 |