JPMorgan Hedged Equity Laddered Overlay ETF (HELO)
NYSEARCA: HELO · Real-Time Price · USD
63.94
-0.05 (-0.08%)
Aug 15, 2025, 4:00 PM - Market closed
HELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 62.35 | 62.35 | 62.21 | 62.27 | 62.27 | - | 270,080 |
| Jun 24, 2025 | 62.23 | 62.28 | 62.16 | 62.27 | 62.27 | 0.26% | 286,446 |
| Jun 23, 2025 | 61.94 | 62.11 | 61.77 | 62.11 | 62.01 | 0.39% | 234,304 |
| Jun 20, 2025 | 62.08 | 62.08 | 61.80 | 61.87 | 61.77 | 0.06% | 368,373 |
| Jun 18, 2025 | 61.89 | 62.05 | 61.72 | 61.83 | 61.73 | -0.08% | 268,526 |
| Jun 17, 2025 | 62.22 | 62.22 | 61.83 | 61.88 | 61.78 | -0.26% | 258,829 |
| Jun 16, 2025 | 62.02 | 62.15 | 62.01 | 62.04 | 61.94 | 0.36% | 215,579 |
| Jun 13, 2025 | 61.96 | 62.09 | 61.77 | 61.82 | 61.72 | -0.43% | 223,109 |
| Jun 12, 2025 | 61.86 | 62.24 | 61.86 | 62.09 | 61.99 | 0.21% | 216,894 |
| Jun 11, 2025 | 62.07 | 62.11 | 61.88 | 61.96 | 61.86 | -0.08% | 264,864 |
| Jun 10, 2025 | 61.97 | 62.03 | 61.87 | 62.01 | 61.91 | 0.18% | 294,155 |
| Jun 9, 2025 | 61.91 | 61.97 | 61.78 | 61.90 | 61.80 | 0.11% | 222,792 |
| Jun 6, 2025 | 61.80 | 61.87 | 61.71 | 61.83 | 61.73 | 0.49% | 221,279 |
| Jun 5, 2025 | 61.61 | 61.74 | 61.42 | 61.53 | 61.43 | -0.06% | 392,537 |