JPMorgan Hedged Equity Laddered Overlay ETF (HELO)
NYSEARCA: HELO · Real-Time Price · USD
59.82
-0.17 (-0.28%)
May 5, 2025, 4:00 PM EDT - Market closed
HELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 59.83 | 59.99 | 59.71 | 59.82 | 59.82 | -0.28% | 268,098 |
| May 2, 2025 | 59.81 | 60.10 | 59.76 | 59.99 | 59.99 | 0.74% | 596,485 |
| May 1, 2025 | 59.73 | 59.87 | 59.48 | 59.55 | 59.55 | 0.52% | 458,022 |
| Apr 30, 2025 | 58.81 | 59.29 | 58.48 | 59.24 | 59.24 | 0.29% | 402,005 |
| Apr 29, 2025 | 58.95 | 59.15 | 58.90 | 59.07 | 59.07 | 0.07% | 252,564 |
| Apr 28, 2025 | 59.12 | 59.12 | 58.77 | 59.03 | 59.03 | - | 536,697 |
| Apr 25, 2025 | 58.91 | 59.06 | 58.77 | 59.03 | 59.03 | 0.36% | 251,128 |
| Apr 24, 2025 | 58.57 | 58.91 | 58.46 | 58.82 | 58.82 | 0.70% | 527,232 |
| Apr 23, 2025 | 58.63 | 58.75 | 58.34 | 58.41 | 58.41 | 0.52% | 853,571 |
| Apr 22, 2025 | 57.88 | 58.16 | 57.82 | 58.11 | 58.11 | 0.75% | 503,441 |
| Apr 21, 2025 | 57.88 | 57.88 | 57.45 | 57.68 | 57.68 | -0.55% | 952,913 |
| Apr 17, 2025 | 58.21 | 58.21 | 57.90 | 58.00 | 58.00 | -0.17% | 568,286 |
| Apr 16, 2025 | 58.29 | 58.40 | 57.85 | 58.10 | 58.10 | -0.72% | 299,742 |
| Apr 15, 2025 | 58.66 | 58.74 | 58.44 | 58.52 | 58.52 | -0.10% | 361,041 |
| Apr 14, 2025 | 58.89 | 58.94 | 58.35 | 58.58 | 58.58 | 0.39% | 508,665 |
| Apr 11, 2025 | 57.96 | 58.46 | 57.69 | 58.35 | 58.35 | 0.67% | 534,457 |
| Apr 10, 2025 | 58.39 | 58.41 | 57.12 | 57.96 | 57.96 | -1.56% | 1,989,116 |
| Apr 9, 2025 | 56.72 | 59.06 | 56.42 | 58.88 | 58.88 | 3.88% | 812,316 |
| Apr 8, 2025 | 58.02 | 58.18 | 56.32 | 56.68 | 56.68 | -0.77% | 666,714 |
| Apr 7, 2025 | 56.30 | 58.12 | 56.11 | 57.12 | 57.12 | -0.26% | 1,291,608 |
| Apr 4, 2025 | 58.10 | 58.10 | 57.24 | 57.27 | 57.27 | -2.40% | 1,918,120 |
| Apr 3, 2025 | 58.99 | 59.16 | 58.64 | 58.68 | 58.68 | -2.17% | 793,278 |
| Apr 2, 2025 | 59.51 | 60.06 | 59.51 | 59.98 | 59.98 | 0.33% | 235,065 |
| Apr 1, 2025 | 59.58 | 59.86 | 59.41 | 59.78 | 59.78 | 0.17% | 285,936 |
| Mar 31, 2025 | 59.27 | 59.76 | 59.16 | 59.68 | 59.68 | 0.17% | 513,191 |
| Mar 28, 2025 | 60.20 | 60.24 | 59.56 | 59.58 | 59.58 | -1.19% | 431,941 |
| Mar 27, 2025 | 60.37 | 60.61 | 60.19 | 60.30 | 60.30 | -0.23% | 439,346 |
| Mar 26, 2025 | 60.79 | 61.00 | 60.32 | 60.44 | 60.44 | -0.74% | 244,606 |
| Mar 25, 2025 | 61.04 | 61.05 | 60.80 | 60.89 | 60.89 | -0.20% | 461,434 |
| Mar 24, 2025 | 60.77 | 61.06 | 60.71 | 61.01 | 60.92 | 1.08% | 380,665 |
| Mar 21, 2025 | 60.23 | 60.37 | 60.02 | 60.36 | 60.27 | -0.08% | 188,003 |
| Mar 20, 2025 | 60.31 | 60.71 | 60.26 | 60.41 | 60.32 | -0.05% | 454,697 |
| Mar 19, 2025 | 60.32 | 60.72 | 60.17 | 60.44 | 60.35 | 0.40% | 283,171 |
| Mar 18, 2025 | 60.47 | 60.47 | 60.09 | 60.20 | 60.11 | -0.68% | 229,314 |
| Mar 17, 2025 | 60.39 | 60.77 | 60.35 | 60.61 | 60.52 | 0.20% | 1,406,150 |
| Mar 14, 2025 | 60.09 | 60.50 | 60.09 | 60.49 | 60.40 | 1.00% | 239,626 |
| Mar 13, 2025 | 60.23 | 60.30 | 59.85 | 59.89 | 59.80 | -0.66% | 238,676 |
| Mar 12, 2025 | 60.57 | 60.57 | 59.97 | 60.29 | 60.20 | 0.08% | 249,186 |
| Mar 11, 2025 | 60.44 | 60.63 | 59.97 | 60.24 | 60.15 | -0.36% | 299,637 |
| Mar 10, 2025 | 60.74 | 60.96 | 60.17 | 60.46 | 60.37 | -1.47% | 538,022 |
| Mar 7, 2025 | 61.12 | 61.43 | 60.71 | 61.36 | 61.27 | 0.36% | 412,975 |
| Mar 6, 2025 | 61.33 | 61.59 | 60.97 | 61.14 | 61.05 | -1.00% | 454,401 |
| Mar 5, 2025 | 61.40 | 61.91 | 61.05 | 61.76 | 61.67 | 0.80% | 267,058 |
| Mar 4, 2025 | 61.47 | 61.84 | 61.00 | 61.27 | 61.18 | -0.76% | 1,152,372 |
| Mar 3, 2025 | 62.44 | 62.57 | 61.51 | 61.74 | 61.65 | -1.14% | 387,289 |
| Feb 28, 2025 | 61.73 | 62.49 | 61.50 | 62.45 | 62.36 | 1.26% | 376,428 |
| Feb 27, 2025 | 62.69 | 62.69 | 61.65 | 61.67 | 61.58 | -1.15% | 359,398 |
| Feb 26, 2025 | 62.63 | 62.84 | 62.19 | 62.39 | 62.30 | -0.10% | 359,565 |
| Feb 25, 2025 | 62.66 | 62.74 | 62.08 | 62.45 | 62.36 | -0.26% | 316,652 |
| Feb 24, 2025 | 63.03 | 63.08 | 62.57 | 62.61 | 62.52 | -0.38% | 308,577 |