Hedgeye 130/30 Equity ETF (HELS)
NYSEARCA: HELS · Real-Time Price · USD
25.53
-0.65 (-2.48%)
Feb 12, 2026, 4:00 PM EST - Market closed
HELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 25.23 | 25.48 | 25.11 | 25.18 | 25.18 | -1.45% | 81,944 |
| Jan 16, 2026 | 25.55 | 25.64 | 25.50 | 25.55 | 25.55 | 0.22% | 109,100 |
| Jan 15, 2026 | 25.55 | 25.65 | 25.49 | 25.49 | 25.49 | 0.55% | 66,857 |
| Jan 14, 2026 | 25.57 | 25.57 | 25.14 | 25.35 | 25.35 | -0.74% | 57,692 |
| Jan 13, 2026 | 25.59 | 25.63 | 25.47 | 25.54 | 25.54 | -0.31% | 40,175 |
| Jan 12, 2026 | 25.51 | 25.62 | 25.14 | 25.62 | 25.62 | 0.91% | 44,125 |
| Jan 9, 2026 | 25.38 | 25.47 | 25.22 | 25.39 | 25.39 | 0.99% | 111,682 |
| Jan 8, 2026 | 25.20 | 25.20 | 25.03 | 25.14 | 25.14 | -0.12% | 266,547 |
| Jan 7, 2026 | 25.51 | 25.51 | 25.14 | 25.17 | 25.17 | -0.70% | 89,645 |
| Jan 6, 2026 | 25.18 | 25.39 | 25.06 | 25.35 | 25.35 | 1.34% | 19,121 |
| Jan 5, 2026 | 25.16 | 25.16 | 24.97 | 25.01 | 25.01 | 0.37% | 29,348 |
| Jan 2, 2026 | 24.70 | 24.94 | 24.69 | 24.92 | 24.92 | 1.59% | 28,577 |
| Dec 31, 2025 | 24.75 | 24.79 | 24.50 | 24.53 | 24.53 | -1.09% | 32,906 |
| Dec 30, 2025 | 25.16 | 25.16 | 24.78 | 24.80 | 24.80 | -0.42% | 24,457 |
| Dec 29, 2025 | 25.00 | 25.07 | 24.85 | 24.90 | 24.90 | -0.82% | 38,179 |
| Dec 26, 2025 | 25.17 | 25.17 | 25.03 | 25.11 | 25.11 | -0.06% | 34,459 |
| Dec 24, 2025 | 25.10 | 25.16 | 25.05 | 25.13 | 25.12 | 0.14% | 7,696 |
| Dec 23, 2025 | 25.22 | 25.22 | 25.01 | 25.09 | 25.09 | -0.14% | 42,630 |
| Dec 22, 2025 | 24.99 | 25.19 | 24.96 | 25.13 | 25.12 | 1.19% | 95,555 |
| Dec 19, 2025 | 24.65 | 24.85 | 24.65 | 24.83 | 24.83 | 1.31% | 50,453 |
| Dec 18, 2025 | 24.59 | 24.75 | 24.51 | 24.51 | 24.51 | 0.78% | 21,493 |
| Dec 17, 2025 | 24.78 | 24.78 | 24.29 | 24.32 | 24.32 | -1.50% | 89,475 |
| Dec 16, 2025 | 24.91 | 24.91 | 24.54 | 24.69 | 24.69 | -0.60% | 73,235 |
| Dec 15, 2025 | 25.28 | 25.28 | 24.77 | 24.84 | 24.84 | 0.10% | 105,482 |
| Dec 12, 2025 | 25.25 | 25.43 | 24.69 | 24.82 | 24.81 | -1.71% | 162,918 |