Hedgeye 130/30 Equity ETF (HELS)
NYSEARCA: HELS · Real-Time Price · USD
24.36
-0.09 (-0.37%)
May 27, 2026, 1:20 PM EDT - Market open
HELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 24.42 | 24.50 | 24.40 | 24.45 | 24.45 | 1.02% | 23,764 |
| May 22, 2026 | 24.25 | 24.33 | 24.20 | 24.20 | 24.20 | 0.12% | 7,173 |
| May 21, 2026 | 24.28 | 24.30 | 24.16 | 24.18 | 24.18 | -0.27% | 15,911 |
| May 20, 2026 | 24.27 | 24.42 | 24.19 | 24.24 | 24.24 | 0.87% | 7,024 |
| May 19, 2026 | 24.26 | 24.26 | 23.70 | 24.03 | 24.03 | -0.66% | 13,666 |
| May 18, 2026 | 24.27 | 24.27 | 24.10 | 24.19 | 24.19 | -0.88% | 11,299 |
| May 15, 2026 | 24.74 | 24.74 | 24.32 | 24.41 | 24.41 | -1.15% | 26,557 |
| May 14, 2026 | 24.66 | 24.70 | 24.52 | 24.69 | 24.69 | 0.88% | 13,347 |
| May 13, 2026 | 24.31 | 24.50 | 24.31 | 24.47 | 24.47 | 0.76% | 8,244 |
| May 12, 2026 | 24.24 | 24.33 | 24.08 | 24.29 | 24.29 | -0.61% | 22,334 |
| May 11, 2026 | 24.32 | 24.51 | 24.29 | 24.44 | 24.44 | 1.35% | 24,661 |
| May 8, 2026 | 23.60 | 24.12 | 23.60 | 24.12 | 24.11 | 0.86% | 20,389 |
| May 7, 2026 | 24.26 | 24.26 | 23.81 | 23.91 | 23.91 | -2.25% | 30,568 |
| May 6, 2026 | 24.22 | 24.46 | 24.19 | 24.46 | 24.46 | 0.99% | 70,493 |
| May 5, 2026 | 23.89 | 24.33 | 23.89 | 24.22 | 24.22 | 2.16% | 25,839 |
| May 4, 2026 | 23.56 | 23.81 | 23.56 | 23.71 | 23.71 | 0.58% | 13,998 |
| May 1, 2026 | 23.50 | 23.59 | 23.47 | 23.57 | 23.57 | 0.56% | 9,483 |
| Apr 30, 2026 | 23.22 | 23.44 | 23.18 | 23.44 | 23.44 | 1.14% | 46,885 |
| Apr 29, 2026 | 23.13 | 23.21 | 23.09 | 23.18 | 23.18 | 1.25% | 52,838 |
| Apr 28, 2026 | 22.89 | 22.90 | 22.75 | 22.89 | 22.89 | -0.80% | 13,012 |
| Apr 27, 2026 | 23.12 | 23.12 | 23.04 | 23.08 | 23.08 | -0.16% | 12,601 |
| Apr 24, 2026 | 23.09 | 23.17 | 23.04 | 23.11 | 23.11 | 0.55% | 9,802 |
| Apr 23, 2026 | 22.95 | 23.11 | 22.92 | 22.98 | 22.98 | 0.18% | 25,819 |
| Apr 22, 2026 | 22.93 | 22.96 | 22.86 | 22.94 | 22.94 | 0.67% | 12,306 |
| Apr 21, 2026 | 22.77 | 22.79 | 22.64 | 22.79 | 22.79 | 0.40% | 8,726 |
| Apr 20, 2026 | 22.57 | 22.80 | 22.57 | 22.70 | 22.70 | 0.35% | 12,798 |
| Apr 17, 2026 | 22.55 | 22.62 | 22.40 | 22.62 | 22.62 | -1.35% | 25,285 |
| Apr 16, 2026 | 22.81 | 22.93 | 22.79 | 22.93 | 22.93 | 0.97% | 21,843 |
| Apr 15, 2026 | 22.86 | 22.95 | 22.70 | 22.71 | 22.71 | -1.05% | 49,800 |
| Apr 14, 2026 | 23.20 | 23.20 | 22.87 | 22.95 | 22.95 | -0.99% | 34,881 |
| Apr 13, 2026 | 23.38 | 23.38 | 23.14 | 23.18 | 23.18 | -0.73% | 18,331 |
| Apr 10, 2026 | 23.54 | 23.54 | 23.32 | 23.35 | 23.35 | -1.14% | 20,865 |
| Apr 9, 2026 | 23.84 | 23.92 | 23.60 | 23.62 | 23.62 | -0.88% | 9,379 |
| Apr 8, 2026 | 23.47 | 23.83 | 23.25 | 23.83 | 23.83 | 0.20% | 18,938 |
| Apr 7, 2026 | 23.86 | 23.92 | 23.75 | 23.78 | 23.78 | 0.05% | 9,261 |
| Apr 6, 2026 | 23.74 | 23.81 | 23.66 | 23.77 | 23.77 | 0.04% | 5,192 |
| Apr 2, 2026 | 23.61 | 23.81 | 23.59 | 23.76 | 23.76 | 0.90% | 5,490 |
| Apr 1, 2026 | 23.67 | 23.67 | 23.49 | 23.55 | 23.55 | -0.27% | 28,483 |
| 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% | 16,974 |
| 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 |