Hedgeye 130/30 Equity ETF (HELS)
NYSEARCA: HELS · Real-Time Price · USD
24.01
-0.14 (-0.58%)
At close: Mar 11, 2026, 4:00 PM EDT
24.01
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
HELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |