Hedgeye 130/30 Equity ETF (HELS)
NYSEARCA: HELS · Real-Time Price · USD
23.55
-0.06 (-0.27%)
At close: Apr 1, 2026, 4:00 PM EDT
23.55
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
HELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.67 | 23.67 | 23.51 | 23.53 | - | -0.34% | 12,090 |
| Mar 31, 2026 | 23.72 | 23.72 | 23.48 | 23.61 | 23.61 | -0.04% | 18,996 |
| Mar 30, 2026 | 23.89 | 23.99 | 23.58 | 23.62 | 23.62 | -0.63% | 31,637 |
| Mar 27, 2026 | 23.85 | 23.94 | 23.77 | 23.77 | 23.77 | 0.08% | 13,827 |
| Mar 26, 2026 | 23.72 | 23.86 | 23.72 | 23.75 | 23.75 | 0.08% | 20,137 |
| Mar 25, 2026 | 23.64 | 23.78 | 23.64 | 23.73 | 23.73 | 0.89% | 16,971 |
| Mar 24, 2026 | 23.38 | 23.65 | 23.37 | 23.52 | 23.52 | 1.20% | 54,023 |
| Mar 23, 2026 | 23.51 | 23.51 | 23.14 | 23.24 | 23.24 | 0.26% | 27,725 |
| Mar 20, 2026 | 23.46 | 23.46 | 23.15 | 23.18 | 23.18 | 0.13% | 19,462 |
| Mar 19, 2026 | 23.07 | 23.48 | 23.07 | 23.15 | 23.15 | -1.03% | 46,273 |
| Mar 18, 2026 | 23.55 | 23.60 | 23.37 | 23.39 | 23.39 | -0.87% | 57,046 |
| Mar 17, 2026 | 23.55 | 23.70 | 23.55 | 23.60 | 23.60 | 0.02% | 24,495 |
| Mar 16, 2026 | 24.05 | 24.05 | 23.57 | 23.59 | 23.59 | -0.59% | 73,969 |
| Mar 13, 2026 | 24.28 | 24.28 | 23.73 | 23.73 | 23.73 | -0.75% | 45,570 |
| Mar 12, 2026 | 23.83 | 24.06 | 23.82 | 23.91 | 23.91 | -0.42% | 18,097 |
| Mar 11, 2026 | 23.72 | 24.08 | 23.72 | 24.01 | 24.01 | -0.58% | 40,839 |
| Mar 10, 2026 | 24.12 | 24.34 | 24.12 | 24.15 | 24.15 | 0.71% | 25,415 |
| Mar 9, 2026 | 23.79 | 24.24 | 23.66 | 23.98 | 23.98 | -0.21% | 107,040 |
| Mar 6, 2026 | 24.34 | 24.34 | 23.96 | 24.03 | 24.03 | -1.80% | 193,768 |
| Mar 5, 2026 | 25.00 | 25.00 | 24.29 | 24.47 | 24.47 | -2.59% | 90,678 |
| Mar 4, 2026 | 25.32 | 25.75 | 25.08 | 25.12 | 25.12 | -0.32% | 186,154 |
| Mar 3, 2026 | 25.30 | 25.30 | 24.79 | 25.20 | 25.20 | -2.10% | 293,050 |
| Mar 2, 2026 | 25.68 | 25.79 | 25.53 | 25.74 | 25.74 | -0.50% | 75,784 |
| Feb 27, 2026 | 25.45 | 25.88 | 25.45 | 25.87 | 25.87 | 0.19% | 55,588 |
| Feb 26, 2026 | 26.00 | 26.00 | 25.46 | 25.82 | 25.82 | -0.69% | 92,649 |
| Feb 25, 2026 | 26.15 | 26.21 | 25.88 | 26.00 | 26.00 | -0.42% | 96,757 |
| Feb 24, 2026 | 25.87 | 26.14 | 25.82 | 26.11 | 26.11 | 1.28% | 66,765 |
| Feb 23, 2026 | 25.97 | 25.97 | 25.59 | 25.78 | 25.78 | -0.39% | 85,035 |
| Feb 20, 2026 | 25.61 | 25.99 | 25.61 | 25.88 | 25.88 | -0.04% | 67,718 |
| Feb 19, 2026 | 25.84 | 25.90 | 25.66 | 25.89 | 25.89 | 0.23% | 57,949 |
| Feb 18, 2026 | 26.05 | 26.05 | 25.62 | 25.83 | 25.83 | 0.66% | 48,051 |
| Feb 17, 2026 | 25.57 | 25.74 | 25.37 | 25.66 | 25.66 | -0.39% | 51,266 |
| Feb 13, 2026 | 25.60 | 25.90 | 25.34 | 25.76 | 25.76 | 0.90% | 65,584 |
| Feb 12, 2026 | 26.24 | 26.31 | 25.44 | 25.53 | 25.53 | -2.48% | 96,912 |
| Feb 11, 2026 | 26.25 | 26.29 | 25.90 | 26.18 | 26.18 | 1.28% | 76,335 |
| Feb 10, 2026 | 25.79 | 25.96 | 25.72 | 25.85 | 25.85 | - | 39,323 |
| Feb 9, 2026 | 25.63 | 25.89 | 25.55 | 25.85 | 25.85 | 0.35% | 43,667 |
| Feb 6, 2026 | 25.25 | 25.80 | 25.25 | 25.76 | 25.76 | 2.96% | 68,758 |
| Feb 5, 2026 | 25.23 | 25.41 | 24.88 | 25.02 | 25.02 | -2.57% | 183,943 |
| Feb 4, 2026 | 26.02 | 26.02 | 25.18 | 25.68 | 25.68 | -0.43% | 66,340 |
| Feb 3, 2026 | 26.04 | 26.22 | 25.48 | 25.79 | 25.79 | -0.23% | 98,900 |
| Feb 2, 2026 | 25.47 | 25.86 | 25.36 | 25.85 | 25.85 | 1.30% | 70,853 |
| Jan 30, 2026 | 25.81 | 25.86 | 25.39 | 25.52 | 25.52 | -1.92% | 80,663 |
| Jan 29, 2026 | 26.17 | 26.41 | 25.48 | 26.02 | 26.02 | 0.42% | 50,418 |
| Jan 28, 2026 | 25.93 | 26.13 | 25.84 | 25.91 | 25.91 | -0.38% | 78,824 |
| Jan 27, 2026 | 25.83 | 26.01 | 25.73 | 26.01 | 26.01 | 1.38% | 123,351 |
| Jan 26, 2026 | 25.87 | 25.87 | 25.57 | 25.66 | 25.66 | 0.46% | 96,500 |
| Jan 23, 2026 | 25.79 | 25.79 | 25.50 | 25.54 | 25.54 | -1.08% | 73,291 |
| Jan 22, 2026 | 26.00 | 26.21 | 25.76 | 25.82 | 25.82 | 0.47% | 287,123 |
| Jan 21, 2026 | 25.07 | 25.79 | 25.07 | 25.70 | 25.70 | 2.08% | 35,299 |