JPMorgan Hedged Equity Laddered Overlay ETF (HELO)
NYSEARCA: HELO · Real-Time Price · USD
62.39
+0.40 (0.65%)
Dec 20, 2024, 4:00 PM EST - Market closed
HELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 61.84 | 62.68 | 61.63 | 62.39 | 62.39 | 0.65% | 377,439 |
| Dec 19, 2024 | 62.43 | 62.43 | 61.84 | 61.99 | 61.99 | -0.08% | 379,869 |
| Dec 18, 2024 | 63.25 | 63.27 | 61.98 | 62.04 | 62.04 | -1.88% | 477,970 |
| Dec 17, 2024 | 63.08 | 63.23 | 62.98 | 63.23 | 63.23 | 0.06% | 290,257 |
| Dec 16, 2024 | 63.18 | 63.28 | 63.12 | 63.19 | 63.19 | 0.03% | 251,096 |
| Dec 13, 2024 | 63.38 | 63.38 | 62.98 | 63.17 | 63.17 | -0.03% | 1,052,241 |
| Dec 12, 2024 | 63.34 | 63.34 | 63.18 | 63.19 | 63.19 | -0.24% | 248,641 |
| Dec 11, 2024 | 63.39 | 63.39 | 63.21 | 63.34 | 63.34 | 0.14% | 219,371 |
| Dec 10, 2024 | 63.31 | 63.31 | 63.10 | 63.25 | 63.25 | -0.05% | 213,001 |
| Dec 9, 2024 | 63.31 | 63.33 | 63.13 | 63.28 | 63.28 | - | 250,291 |
| Dec 6, 2024 | 63.33 | 63.43 | 63.27 | 63.28 | 63.28 | -0.17% | 398,427 |
| Dec 5, 2024 | 63.42 | 63.42 | 63.25 | 63.39 | 63.39 | 0.11% | 338,669 |
| Dec 4, 2024 | 63.33 | 63.40 | 63.19 | 63.32 | 63.32 | 0.22% | 352,952 |
| Dec 3, 2024 | 63.23 | 63.24 | 63.02 | 63.18 | 63.18 | 0.05% | 227,042 |
| Dec 2, 2024 | 63.07 | 63.17 | 63.03 | 63.15 | 63.15 | 0.17% | 654,111 |
| Nov 29, 2024 | 63.01 | 63.07 | 62.90 | 63.04 | 63.04 | 0.13% | 96,298 |
| Nov 27, 2024 | 62.98 | 62.98 | 62.86 | 62.96 | 62.96 | -0.08% | 371,131 |
| Nov 26, 2024 | 62.90 | 63.01 | 62.80 | 63.01 | 63.01 | 0.22% | 205,718 |
| Nov 25, 2024 | 62.92 | 62.92 | 62.65 | 62.87 | 62.87 | 0.34% | 264,414 |
| Nov 22, 2024 | 62.59 | 62.69 | 62.50 | 62.66 | 62.66 | 0.18% | 259,407 |
| Nov 21, 2024 | 62.58 | 62.65 | 62.19 | 62.55 | 62.55 | 0.26% | 344,687 |
| Nov 20, 2024 | 62.52 | 62.52 | 62.07 | 62.39 | 62.39 | -0.02% | 500,624 |
| Nov 19, 2024 | 62.13 | 62.43 | 62.00 | 62.40 | 62.40 | 0.11% | 324,411 |
| Nov 18, 2024 | 62.23 | 62.39 | 62.15 | 62.33 | 62.33 | 0.23% | 408,069 |
| Nov 15, 2024 | 62.63 | 62.63 | 62.04 | 62.19 | 62.19 | -0.97% | 316,235 |
| Nov 14, 2024 | 62.91 | 62.97 | 62.65 | 62.80 | 62.80 | -0.06% | 702,824 |
| Nov 13, 2024 | 62.99 | 62.99 | 62.73 | 62.84 | 62.84 | -0.08% | 230,003 |
| Nov 12, 2024 | 62.94 | 62.94 | 62.72 | 62.89 | 62.89 | -0.05% | 207,252 |
| Nov 11, 2024 | 62.87 | 62.92 | 62.71 | 62.92 | 62.92 | 0.21% | 198,405 |
| Nov 8, 2024 | 62.85 | 62.85 | 62.60 | 62.79 | 62.79 | 0.19% | 821,958 |
| Nov 7, 2024 | 62.59 | 62.74 | 62.52 | 62.67 | 62.67 | 0.26% | 211,848 |
| Nov 6, 2024 | 62.61 | 62.62 | 62.11 | 62.51 | 62.51 | 1.49% | 305,923 |
| Nov 5, 2024 | 61.24 | 61.59 | 61.21 | 61.59 | 61.59 | 0.67% | 203,627 |
| Nov 4, 2024 | 61.15 | 61.33 | 61.04 | 61.18 | 61.18 | -0.20% | 241,475 |
| Nov 1, 2024 | 61.29 | 61.49 | 61.22 | 61.30 | 61.30 | 0.31% | 285,874 |
| Oct 31, 2024 | 61.70 | 61.70 | 61.07 | 61.11 | 61.11 | -1.39% | 254,514 |
| Oct 30, 2024 | 62.02 | 62.09 | 61.85 | 61.97 | 61.97 | -0.11% | 202,572 |
| Oct 29, 2024 | 61.89 | 62.42 | 61.75 | 62.04 | 62.04 | 0.16% | 337,384 |
| Oct 28, 2024 | 61.95 | 61.96 | 61.85 | 61.94 | 61.94 | 0.15% | 203,830 |
| Oct 25, 2024 | 61.90 | 62.09 | 61.69 | 61.85 | 61.85 | 0.05% | 230,991 |
| Oct 24, 2024 | 61.83 | 61.84 | 61.59 | 61.82 | 61.82 | 0.21% | 194,880 |
| Oct 23, 2024 | 62.03 | 62.03 | 61.41 | 61.69 | 61.69 | -0.48% | 340,279 |
| Oct 22, 2024 | 61.74 | 62.02 | 61.68 | 61.99 | 61.99 | 0.24% | 298,407 |
| Oct 21, 2024 | 61.80 | 61.99 | 61.73 | 61.84 | 61.84 | -0.29% | 170,273 |
| Oct 18, 2024 | 61.97 | 62.02 | 61.80 | 62.02 | 62.02 | 0.16% | 132,698 |
| Oct 17, 2024 | 61.99 | 61.99 | 61.71 | 61.92 | 61.92 | 0.18% | 197,577 |
| Oct 16, 2024 | 61.64 | 61.82 | 61.50 | 61.81 | 61.81 | 0.31% | 308,079 |
| Oct 15, 2024 | 61.79 | 61.79 | 61.48 | 61.62 | 61.62 | -0.26% | 153,701 |
| Oct 14, 2024 | 61.67 | 61.87 | 61.63 | 61.78 | 61.78 | 0.44% | 183,545 |
| Oct 11, 2024 | 61.34 | 61.59 | 61.32 | 61.51 | 61.51 | 0.41% | 127,077 |
| Oct 10, 2024 | 61.20 | 61.78 | 61.17 | 61.26 | 61.26 | -0.03% | 206,293 |
| Oct 9, 2024 | 61.10 | 61.34 | 61.03 | 61.28 | 61.28 | 0.44% | 562,843 |
| Oct 8, 2024 | 60.90 | 61.08 | 60.86 | 61.01 | 61.01 | 0.53% | 212,769 |
| Oct 7, 2024 | 60.99 | 61.00 | 60.63 | 60.69 | 60.69 | -0.54% | 251,125 |
| Oct 4, 2024 | 61.03 | 61.03 | 60.74 | 61.02 | 61.02 | 0.33% | 188,919 |
| Oct 3, 2024 | 60.59 | 60.82 | 60.51 | 60.82 | 60.82 | 0.08% | 179,890 |
| Oct 2, 2024 | 60.70 | 60.82 | 60.56 | 60.77 | 60.77 | -0.02% | 214,574 |
| Oct 1, 2024 | 61.00 | 61.00 | 60.57 | 60.78 | 60.78 | -0.59% | 556,169 |
| Sep 30, 2024 | 60.76 | 61.18 | 60.69 | 61.14 | 61.14 | 0.33% | 226,594 |
| Sep 27, 2024 | 61.06 | 61.15 | 60.87 | 60.94 | 60.94 | -0.02% | 248,666 |
| Sep 26, 2024 | 61.07 | 61.07 | 60.76 | 60.95 | 60.95 | 0.40% | 356,001 |
| Sep 25, 2024 | 60.77 | 60.81 | 60.59 | 60.71 | 60.71 | -0.02% | 266,788 |
| Sep 24, 2024 | 60.76 | 60.83 | 60.46 | 60.72 | 60.72 | 0.05% | 273,718 |
| Sep 23, 2024 | 60.66 | 60.79 | 60.62 | 60.69 | 60.61 | 0.15% | 622,378 |
| Sep 20, 2024 | 60.72 | 60.72 | 60.49 | 60.60 | 60.52 | -0.16% | 157,247 |
| Sep 19, 2024 | 60.68 | 60.89 | 60.53 | 60.70 | 60.62 | 1.12% | 156,093 |
| Sep 18, 2024 | 60.24 | 60.41 | 59.99 | 60.03 | 59.95 | -0.17% | 209,406 |
| Sep 17, 2024 | 60.31 | 60.38 | 59.98 | 60.13 | 60.05 | 0.02% | 91,683 |
| Sep 16, 2024 | 60.04 | 60.14 | 59.88 | 60.12 | 60.04 | 0.03% | 258,986 |
| Sep 13, 2024 | 60.00 | 60.20 | 59.95 | 60.10 | 60.02 | 0.50% | 90,113 |
| Sep 12, 2024 | 59.57 | 59.88 | 59.41 | 59.80 | 59.72 | 0.27% | 202,968 |
| Sep 11, 2024 | 59.17 | 59.64 | 58.46 | 59.64 | 59.56 | 0.81% | 199,150 |
| Sep 10, 2024 | 59.10 | 59.23 | 58.75 | 59.16 | 59.08 | 0.25% | 190,084 |
| Sep 9, 2024 | 58.94 | 59.10 | 58.73 | 59.01 | 58.93 | 0.73% | 211,926 |
| Sep 6, 2024 | 59.35 | 59.38 | 58.51 | 58.58 | 58.50 | -1.03% | 334,252 |
| Sep 5, 2024 | 59.30 | 59.55 | 59.00 | 59.19 | 59.11 | -0.39% | 311,144 |
| Sep 4, 2024 | 59.31 | 59.62 | 59.23 | 59.42 | 59.34 | 0.10% | 283,518 |
| Sep 3, 2024 | 59.90 | 59.95 | 59.23 | 59.36 | 59.28 | -1.41% | 283,707 |
| Aug 30, 2024 | 60.11 | 60.40 | 59.86 | 60.21 | 60.13 | 0.55% | 282,176 |
| Aug 29, 2024 | 60.05 | 60.41 | 59.86 | 59.88 | 59.80 | 0.08% | 524,776 |
| Aug 28, 2024 | 60.04 | 60.04 | 59.61 | 59.83 | 59.75 | -0.33% | 413,019 |
| Aug 27, 2024 | 59.93 | 60.07 | 59.83 | 60.03 | 59.95 | 0.10% | 91,071 |
| Aug 26, 2024 | 60.19 | 60.19 | 59.86 | 59.97 | 59.89 | -0.03% | 160,398 |
| Aug 23, 2024 | 59.81 | 60.13 | 59.75 | 59.99 | 59.91 | 0.82% | 269,520 |
| Aug 22, 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.42 | -0.57% | 245,143 |
| Aug 21, 2024 | 59.86 | 59.91 | 59.71 | 59.84 | 59.76 | 0.15% | 355,727 |
| Aug 20, 2024 | 59.84 | 59.87 | 59.67 | 59.75 | 59.67 | -0.13% | 208,800 |
| Aug 19, 2024 | 59.57 | 59.83 | 59.47 | 59.83 | 59.75 | 0.61% | 150,797 |
| Aug 16, 2024 | 59.40 | 59.54 | 59.29 | 59.47 | 59.39 | 0.24% | 246,866 |
| Aug 15, 2024 | 59.15 | 59.42 | 59.12 | 59.33 | 59.25 | 0.99% | 524,418 |
| Aug 14, 2024 | 58.75 | 58.82 | 58.50 | 58.75 | 58.67 | 0.19% | 122,207 |
| Aug 13, 2024 | 58.21 | 58.65 | 58.21 | 58.64 | 58.56 | 1.24% | 183,950 |
| Aug 12, 2024 | 57.93 | 58.14 | 57.84 | 57.92 | 57.84 | -0.05% | 194,398 |
| Aug 9, 2024 | 57.80 | 58.02 | 57.62 | 57.95 | 57.87 | 0.38% | 250,685 |
| Aug 8, 2024 | 57.34 | 57.86 | 57.14 | 57.73 | 57.65 | 1.37% | 524,115 |
| Aug 7, 2024 | 57.69 | 57.82 | 56.95 | 56.95 | 56.87 | -0.44% | 1,080,371 |
| Aug 6, 2024 | 56.95 | 57.80 | 56.95 | 57.20 | 57.12 | 0.56% | 960,290 |
| Aug 5, 2024 | 55.83 | 57.25 | 55.83 | 56.88 | 56.80 | -1.78% | 171,260 |
| Aug 2, 2024 | 57.97 | 58.22 | 57.62 | 57.91 | 57.83 | -0.92% | 620,327 |
| Aug 1, 2024 | 59.00 | 59.26 | 58.25 | 58.45 | 58.37 | -0.53% | 240,043 |