JPMorgan Hedged Equity Laddered Overlay ETF (HELO)
NYSEARCA: HELO · Real-Time Price · USD
62.98
+0.01 (0.02%)
Jul 16, 2025, 1:08 PM - Market open
HELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 63.10 | 63.12 | 62.95 | 62.97 | 62.97 | -0.10% | 560,838 |
| Jul 14, 2025 | 63.03 | 63.07 | 62.94 | 63.03 | 63.03 | -0.03% | 282,285 |
| Jul 11, 2025 | 62.99 | 63.08 | 62.93 | 63.05 | 63.05 | 0.05% | 206,417 |
| Jul 10, 2025 | 62.97 | 63.10 | 62.96 | 63.02 | 63.02 | 0.08% | 202,370 |
| Jul 9, 2025 | 62.97 | 63.00 | 62.83 | 62.97 | 62.97 | 0.27% | 462,106 |
| Jul 8, 2025 | 62.88 | 62.91 | 62.76 | 62.80 | 62.80 | - | 234,481 |
| Jul 7, 2025 | 62.85 | 62.92 | 62.69 | 62.80 | 62.80 | -0.24% | 215,543 |
| Jul 3, 2025 | 62.98 | 62.99 | 62.89 | 62.95 | 62.95 | 0.22% | 576,148 |
| Jul 2, 2025 | 62.70 | 62.83 | 62.59 | 62.81 | 62.81 | 0.40% | 308,913 |
| Jul 1, 2025 | 62.62 | 62.67 | 62.45 | 62.56 | 62.56 | -0.03% | 406,137 |
| Jun 30, 2025 | 62.61 | 62.61 | 62.47 | 62.58 | 62.58 | 0.06% | 400,864 |
| Jun 27, 2025 | 62.47 | 62.54 | 62.36 | 62.54 | 62.54 | 0.29% | 193,406 |
| Jun 26, 2025 | 62.36 | 62.37 | 62.21 | 62.36 | 62.36 | 0.14% | 371,797 |
| Jun 25, 2025 | 62.35 | 62.35 | 62.21 | 62.27 | 62.27 | - | 270,080 |
| Jun 24, 2025 | 62.23 | 62.28 | 62.16 | 62.27 | 62.27 | 0.26% | 286,446 |
| Jun 23, 2025 | 61.94 | 62.11 | 61.77 | 62.11 | 62.01 | 0.39% | 234,304 |
| Jun 20, 2025 | 62.08 | 62.08 | 61.80 | 61.87 | 61.77 | 0.06% | 368,373 |
| Jun 18, 2025 | 61.89 | 62.05 | 61.72 | 61.83 | 61.73 | -0.08% | 268,526 |
| Jun 17, 2025 | 62.22 | 62.22 | 61.83 | 61.88 | 61.78 | -0.26% | 258,829 |
| Jun 16, 2025 | 62.02 | 62.15 | 62.01 | 62.04 | 61.94 | 0.36% | 215,579 |
| Jun 13, 2025 | 61.96 | 62.09 | 61.77 | 61.82 | 61.72 | -0.43% | 223,109 |
| Jun 12, 2025 | 61.86 | 62.24 | 61.86 | 62.09 | 61.99 | 0.21% | 216,894 |
| Jun 11, 2025 | 62.07 | 62.11 | 61.88 | 61.96 | 61.86 | -0.08% | 264,864 |
| Jun 10, 2025 | 61.97 | 62.03 | 61.87 | 62.01 | 61.91 | 0.18% | 294,155 |
| Jun 9, 2025 | 61.91 | 61.97 | 61.78 | 61.90 | 61.80 | 0.11% | 222,792 |
| Jun 6, 2025 | 61.80 | 61.87 | 61.71 | 61.83 | 61.73 | 0.49% | 221,279 |
| Jun 5, 2025 | 61.61 | 61.74 | 61.42 | 61.53 | 61.43 | -0.06% | 392,537 |
| Jun 4, 2025 | 61.65 | 61.65 | 61.54 | 61.57 | 61.47 | 0.08% | 287,685 |
| Jun 3, 2025 | 61.30 | 61.55 | 61.30 | 61.52 | 61.42 | 0.31% | 230,049 |
| Jun 2, 2025 | 61.27 | 61.40 | 61.03 | 61.33 | 61.23 | 0.15% | 399,316 |
| May 30, 2025 | 61.15 | 61.39 | 60.78 | 61.24 | 61.14 | -0.07% | 486,994 |
| May 29, 2025 | 61.57 | 61.57 | 61.08 | 61.28 | 61.18 | 0.25% | 270,991 |
| May 28, 2025 | 61.37 | 61.43 | 61.10 | 61.13 | 61.03 | -0.21% | 225,483 |
| May 27, 2025 | 60.98 | 61.30 | 60.89 | 61.26 | 61.16 | 1.12% | 359,443 |
| May 23, 2025 | 60.35 | 60.72 | 60.29 | 60.58 | 60.48 | -0.43% | 252,937 |
| May 22, 2025 | 60.89 | 61.13 | 60.78 | 60.84 | 60.74 | -0.11% | 426,001 |
| May 21, 2025 | 61.33 | 61.42 | 60.81 | 60.91 | 60.81 | -0.91% | 361,192 |
| May 20, 2025 | 61.57 | 61.65 | 61.33 | 61.47 | 61.37 | -0.24% | 534,414 |
| May 19, 2025 | 61.30 | 61.75 | 61.29 | 61.62 | 61.52 | 0.03% | 368,035 |
| May 16, 2025 | 61.53 | 61.63 | 61.30 | 61.60 | 61.50 | 0.46% | 223,568 |
| May 15, 2025 | 61.16 | 61.38 | 61.06 | 61.32 | 61.22 | 0.08% | 185,827 |
| May 14, 2025 | 61.38 | 61.38 | 61.16 | 61.27 | 61.17 | - | 542,232 |
| May 13, 2025 | 61.05 | 61.40 | 60.95 | 61.27 | 61.17 | 0.53% | 306,880 |
| May 12, 2025 | 60.87 | 60.95 | 60.64 | 60.95 | 60.85 | 1.85% | 457,642 |
| May 9, 2025 | 60.01 | 60.22 | 59.78 | 59.84 | 59.74 | -0.03% | 395,056 |
| May 8, 2025 | 59.96 | 60.18 | 59.70 | 59.86 | 59.76 | 0.23% | 480,248 |
| May 7, 2025 | 59.70 | 59.85 | 59.43 | 59.72 | 59.62 | 0.22% | 727,793 |
| May 6, 2025 | 59.61 | 59.81 | 59.46 | 59.59 | 59.49 | -0.38% | 266,558 |
| May 5, 2025 | 59.83 | 59.99 | 59.71 | 59.82 | 59.72 | -0.28% | 268,098 |
| May 2, 2025 | 59.81 | 60.10 | 59.76 | 59.99 | 59.89 | 0.74% | 596,485 |