JPMorgan Hedged Equity Laddered Overlay ETF (HELO)
NYSEARCA: HELO · Real-Time Price · USD
64.32
-0.11 (-0.17%)
Sep 5, 2025, 4:00 PM - Market closed
HELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.55 | 64.60 | 64.14 | 64.32 | 64.32 | -0.17% | 363,792 |
| Sep 4, 2025 | 64.24 | 64.43 | 64.15 | 64.43 | 64.43 | 0.45% | 169,811 |
| Sep 3, 2025 | 64.17 | 64.20 | 63.97 | 64.14 | 64.14 | 0.17% | 173,090 |
| Sep 2, 2025 | 63.59 | 64.03 | 63.59 | 64.03 | 64.03 | -0.23% | 317,379 |
| Aug 29, 2025 | 64.34 | 64.34 | 64.14 | 64.18 | 64.18 | -0.19% | 359,860 |
| Aug 28, 2025 | 64.36 | 64.40 | 64.24 | 64.30 | 64.30 | 0.03% | 197,747 |
| Aug 27, 2025 | 64.15 | 64.29 | 64.15 | 64.28 | 64.28 | 0.06% | 207,603 |
| Aug 26, 2025 | 64.19 | 64.26 | 64.08 | 64.24 | 64.24 | 0.12% | 285,088 |
| Aug 25, 2025 | 64.08 | 64.24 | 64.08 | 64.16 | 64.16 | -0.02% | 606,893 |
| Aug 22, 2025 | 63.74 | 64.24 | 63.74 | 64.17 | 64.17 | 0.67% | 184,334 |
| Aug 21, 2025 | 63.74 | 63.98 | 63.67 | 63.74 | 63.74 | -0.22% | 211,979 |
| Aug 20, 2025 | 63.92 | 63.92 | 63.62 | 63.88 | 63.88 | - | 430,586 |
| Aug 19, 2025 | 63.99 | 64.03 | 63.80 | 63.88 | 63.88 | -0.23% | 334,627 |
| Aug 18, 2025 | 63.92 | 64.05 | 63.92 | 64.03 | 64.03 | 0.14% | 261,609 |
| Aug 15, 2025 | 64.17 | 64.17 | 63.91 | 63.94 | 63.94 | -0.08% | 411,287 |
| Aug 14, 2025 | 63.92 | 63.99 | 63.79 | 63.99 | 63.99 | 0.14% | 151,269 |
| Aug 13, 2025 | 63.95 | 63.95 | 63.80 | 63.90 | 63.90 | 0.08% | 441,360 |
| Aug 12, 2025 | 63.67 | 63.85 | 63.56 | 63.85 | 63.85 | 0.60% | 207,896 |
| Aug 11, 2025 | 63.55 | 63.60 | 63.43 | 63.47 | 63.47 | - | 274,866 |
| Aug 8, 2025 | 63.37 | 63.53 | 63.27 | 63.47 | 63.47 | 0.43% | 297,045 |
| Aug 7, 2025 | 63.31 | 63.59 | 63.08 | 63.20 | 63.20 | -0.03% | 522,034 |
| Aug 6, 2025 | 63.12 | 63.28 | 63.02 | 63.22 | 63.22 | 0.40% | 272,683 |
| Aug 5, 2025 | 63.09 | 63.21 | 62.96 | 62.97 | 62.97 | -0.38% | 495,673 |
| Aug 4, 2025 | 62.92 | 63.23 | 62.92 | 63.21 | 63.21 | 0.73% | 267,259 |
| Aug 1, 2025 | 63.08 | 63.08 | 62.64 | 62.75 | 62.75 | -0.90% | 521,411 |
| Jul 31, 2025 | 63.68 | 63.68 | 63.27 | 63.32 | 63.32 | -0.02% | 244,438 |
| Jul 30, 2025 | 63.45 | 63.45 | 63.23 | 63.33 | 63.33 | -0.11% | 651,321 |
| Jul 29, 2025 | 63.50 | 63.55 | 63.34 | 63.40 | 63.40 | -0.08% | 162,182 |
| Jul 28, 2025 | 63.49 | 63.52 | 63.42 | 63.45 | 63.45 | 0.06% | 438,038 |
| Jul 25, 2025 | 63.41 | 63.47 | 63.37 | 63.41 | 63.41 | 0.02% | 415,905 |
| Jul 24, 2025 | 63.50 | 63.50 | 63.36 | 63.40 | 63.40 | -0.02% | 506,246 |
| Jul 23, 2025 | 63.39 | 63.44 | 63.27 | 63.41 | 63.41 | 0.17% | 345,023 |
| Jul 22, 2025 | 63.32 | 63.32 | 63.17 | 63.30 | 63.30 | 0.05% | 354,462 |
| Jul 21, 2025 | 63.33 | 63.37 | 63.24 | 63.27 | 63.27 | - | 207,839 |
| Jul 18, 2025 | 63.35 | 63.35 | 63.17 | 63.27 | 63.27 | -0.02% | 347,593 |
| Jul 17, 2025 | 63.12 | 63.29 | 63.11 | 63.28 | 63.28 | 0.36% | 582,753 |
| Jul 16, 2025 | 62.96 | 63.07 | 62.80 | 63.05 | 63.05 | 0.13% | 286,817 |
| 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 |