JPMorgan Hedged Equity Laddered Overlay ETF (HELO)
NYSEARCA: HELO · Real-Time Price · USD
65.89
-0.54 (-0.81%)
Mar 6, 2026, 4:00 PM EST - Market closed
HELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.06 | 66.09 | 65.72 | 65.89 | 65.89 | -0.81% | 226,256 |
| Mar 5, 2026 | 66.43 | 66.60 | 66.08 | 66.43 | 66.43 | -0.20% | 481,228 |
| Mar 4, 2026 | 66.34 | 66.68 | 66.23 | 66.56 | 66.56 | 0.45% | 213,616 |
| Mar 3, 2026 | 65.90 | 66.41 | 65.66 | 66.26 | 66.26 | -0.61% | 570,565 |
| Mar 2, 2026 | 66.11 | 66.79 | 66.11 | 66.67 | 66.67 | 0.05% | 367,898 |
| Feb 27, 2026 | 66.48 | 66.70 | 66.37 | 66.64 | 66.64 | -0.40% | 411,498 |
| Feb 26, 2026 | 67.24 | 67.24 | 66.60 | 66.91 | 66.91 | -0.42% | 173,142 |
| Feb 25, 2026 | 67.02 | 67.23 | 67.00 | 67.19 | 67.19 | 0.60% | 177,763 |
| Feb 24, 2026 | 66.48 | 66.86 | 66.37 | 66.79 | 66.79 | 0.30% | 287,603 |
| Feb 23, 2026 | 67.02 | 67.07 | 66.40 | 66.59 | 66.59 | -0.66% | 396,042 |
| Feb 20, 2026 | 66.48 | 67.06 | 66.48 | 67.03 | 67.03 | 0.48% | 226,087 |
| Feb 19, 2026 | 66.76 | 66.81 | 66.54 | 66.71 | 66.71 | -0.22% | 213,466 |
| Feb 18, 2026 | 66.70 | 67.05 | 66.63 | 66.86 | 66.86 | 0.42% | 256,892 |
| Feb 17, 2026 | 66.51 | 66.74 | 66.18 | 66.58 | 66.58 | 0.02% | 267,975 |
| Feb 13, 2026 | 66.63 | 66.92 | 66.46 | 66.57 | 66.57 | -0.22% | 222,409 |
| Feb 12, 2026 | 67.46 | 67.51 | 66.65 | 66.72 | 66.72 | -0.74% | 239,409 |
| Feb 11, 2026 | 67.58 | 67.60 | 67.00 | 67.22 | 67.22 | - | 599,407 |
| Feb 10, 2026 | 67.42 | 67.51 | 67.22 | 67.22 | 67.22 | -0.07% | 235,616 |
| Feb 9, 2026 | 67.07 | 67.40 | 67.00 | 67.27 | 67.27 | 0.16% | 297,798 |
| Feb 6, 2026 | 66.49 | 67.21 | 66.49 | 67.16 | 67.16 | 1.30% | 263,331 |
| Feb 5, 2026 | 66.46 | 66.62 | 66.21 | 66.30 | 66.30 | -0.66% | 259,948 |
| Feb 4, 2026 | 66.94 | 67.02 | 66.49 | 66.74 | 66.74 | -0.22% | 580,509 |
| Feb 3, 2026 | 67.20 | 67.20 | 66.55 | 66.89 | 66.89 | -0.45% | 389,314 |
| Feb 2, 2026 | 66.89 | 67.31 | 66.89 | 67.19 | 67.19 | 0.33% | 308,228 |
| Jan 30, 2026 | 67.08 | 67.18 | 66.68 | 66.97 | 66.97 | -0.33% | 321,294 |
| Jan 29, 2026 | 67.28 | 67.28 | 66.42 | 67.19 | 67.19 | - | 252,621 |
| Jan 28, 2026 | 67.24 | 67.35 | 67.10 | 67.19 | 67.19 | 0.06% | 300,995 |
| Jan 27, 2026 | 67.11 | 67.23 | 67.00 | 67.15 | 67.15 | 0.24% | 399,290 |
| Jan 26, 2026 | 66.86 | 67.09 | 66.78 | 66.99 | 66.99 | 0.40% | 513,258 |
| Jan 23, 2026 | 66.54 | 66.77 | 66.47 | 66.72 | 66.72 | 0.26% | 319,048 |
| Jan 22, 2026 | 66.58 | 66.70 | 66.34 | 66.55 | 66.55 | 0.53% | 437,102 |
| Jan 21, 2026 | 65.89 | 66.46 | 65.72 | 66.20 | 66.20 | 0.75% | 411,380 |
| Jan 20, 2026 | 66.16 | 66.24 | 65.67 | 65.71 | 65.71 | -1.54% | 607,754 |
| Jan 16, 2026 | 66.87 | 66.93 | 66.67 | 66.74 | 66.74 | -0.04% | 379,812 |
| Jan 15, 2026 | 66.96 | 67.02 | 66.74 | 66.77 | 66.77 | - | 265,254 |
| Jan 14, 2026 | 66.73 | 66.80 | 66.42 | 66.77 | 66.77 | -0.37% | 390,996 |
| Jan 13, 2026 | 67.12 | 67.13 | 66.85 | 67.02 | 67.02 | -0.13% | 236,122 |
| Jan 12, 2026 | 66.80 | 67.18 | 66.80 | 67.11 | 67.11 | 0.09% | 268,505 |
| Jan 9, 2026 | 66.85 | 67.16 | 66.76 | 67.05 | 67.05 | 0.31% | 406,478 |
| Jan 8, 2026 | 66.77 | 66.85 | 66.63 | 66.84 | 66.84 | 0.06% | 208,942 |
| Jan 7, 2026 | 66.99 | 67.07 | 66.80 | 66.80 | 66.80 | -0.25% | 325,187 |
| Jan 6, 2026 | 66.59 | 66.99 | 66.58 | 66.97 | 66.97 | 0.57% | 531,412 |
| Jan 5, 2026 | 66.63 | 66.72 | 66.53 | 66.59 | 66.59 | 0.23% | 332,703 |
| Jan 2, 2026 | 66.65 | 66.69 | 66.21 | 66.44 | 66.44 | 0.02% | 247,740 |
| Dec 31, 2025 | 66.86 | 66.86 | 66.39 | 66.43 | 66.43 | -0.55% | 158,747 |
| Dec 30, 2025 | 66.86 | 67.00 | 66.73 | 66.80 | 66.80 | -0.10% | 298,169 |
| Dec 29, 2025 | 66.79 | 67.02 | 66.73 | 66.87 | 66.87 | -0.19% | 224,698 |
| Dec 26, 2025 | 67.00 | 67.13 | 66.95 | 67.00 | 67.00 | -0.07% | 82,460 |
| Dec 24, 2025 | 66.90 | 67.08 | 66.87 | 67.05 | 67.05 | 0.25% | 100,201 |
| Dec 23, 2025 | 66.58 | 66.88 | 66.58 | 66.88 | 66.88 | 0.39% | 208,600 |
| Dec 22, 2025 | 66.49 | 66.65 | 66.46 | 66.62 | 66.62 | 0.50% | 203,861 |
| Dec 19, 2025 | 65.90 | 66.32 | 65.90 | 66.29 | 66.29 | 0.79% | 226,350 |
| Dec 18, 2025 | 65.89 | 66.12 | 65.69 | 65.77 | 65.77 | 0.58% | 272,715 |
| Dec 17, 2025 | 66.02 | 66.05 | 65.38 | 65.39 | 65.39 | -0.88% | 295,461 |
| Dec 16, 2025 | 66.00 | 66.07 | 65.68 | 65.97 | 65.97 | -0.32% | 226,662 |
| Dec 15, 2025 | 66.56 | 66.56 | 66.05 | 66.18 | 66.05 | -0.14% | 202,533 |
| Dec 12, 2025 | 66.58 | 66.73 | 66.09 | 66.27 | 66.14 | -0.67% | 215,234 |
| Dec 11, 2025 | 66.30 | 66.73 | 66.28 | 66.72 | 66.59 | 0.20% | 204,804 |
| Dec 10, 2025 | 66.13 | 66.66 | 66.12 | 66.59 | 66.46 | 0.59% | 227,773 |
| Dec 9, 2025 | 66.14 | 66.34 | 66.14 | 66.20 | 66.07 | -0.02% | 176,290 |
| Dec 8, 2025 | 66.48 | 66.48 | 66.14 | 66.21 | 66.08 | -0.21% | 158,890 |
| Dec 5, 2025 | 66.37 | 66.53 | 66.31 | 66.35 | 66.22 | 0.14% | 553,775 |
| Dec 4, 2025 | 66.30 | 66.32 | 66.07 | 66.26 | 66.13 | 0.15% | 170,323 |
| Dec 3, 2025 | 66.09 | 66.29 | 65.98 | 66.16 | 66.03 | 0.08% | 976,293 |
| Dec 2, 2025 | 66.13 | 66.22 | 65.95 | 66.11 | 65.98 | 0.17% | 206,408 |
| Dec 1, 2025 | 65.79 | 66.20 | 65.79 | 66.00 | 65.87 | -0.30% | 653,004 |
| Nov 28, 2025 | 66.03 | 66.20 | 66.03 | 66.20 | 66.07 | 0.18% | 102,773 |
| Nov 26, 2025 | 65.98 | 66.23 | 65.95 | 66.08 | 65.95 | 0.32% | 211,994 |
| Nov 25, 2025 | 65.36 | 65.91 | 65.21 | 65.87 | 65.74 | 0.61% | 187,720 |
| Nov 24, 2025 | 64.96 | 65.53 | 64.96 | 65.47 | 65.35 | 1.05% | 238,104 |
| Nov 21, 2025 | 64.43 | 65.16 | 64.34 | 64.79 | 64.67 | 0.78% | 373,838 |
| Nov 20, 2025 | 65.59 | 65.68 | 64.29 | 64.29 | 64.17 | -0.91% | 1,177,850 |
| Nov 19, 2025 | 64.78 | 65.19 | 64.68 | 64.88 | 64.76 | 0.23% | 881,571 |
| Nov 18, 2025 | 64.81 | 65.04 | 64.51 | 64.73 | 64.61 | -0.46% | 870,892 |
| Nov 17, 2025 | 65.37 | 65.48 | 64.88 | 65.03 | 64.91 | -0.52% | 224,591 |
| Nov 14, 2025 | 65.00 | 65.56 | 64.92 | 65.37 | 65.25 | 0.06% | 219,773 |
| Nov 13, 2025 | 65.64 | 65.81 | 65.21 | 65.33 | 65.21 | -0.80% | 477,001 |
| Nov 12, 2025 | 66.03 | 66.03 | 65.75 | 65.86 | 65.73 | 0.08% | 292,498 |
| Nov 11, 2025 | 65.62 | 65.93 | 65.62 | 65.81 | 65.68 | 0.03% | 251,065 |
| Nov 10, 2025 | 65.58 | 65.83 | 65.48 | 65.79 | 65.66 | 0.80% | 610,033 |
| Nov 7, 2025 | 65.00 | 65.27 | 64.73 | 65.27 | 65.15 | 0.15% | 186,047 |
| Nov 6, 2025 | 65.58 | 65.58 | 65.12 | 65.17 | 65.05 | -0.50% | 443,165 |
| Nov 5, 2025 | 65.49 | 65.72 | 65.30 | 65.50 | 65.37 | 0.12% | 206,369 |
| Nov 4, 2025 | 65.45 | 65.61 | 65.38 | 65.42 | 65.30 | -0.38% | 287,054 |
| Nov 3, 2025 | 65.81 | 65.81 | 65.52 | 65.67 | 65.54 | 0.11% | 422,831 |
| Oct 31, 2025 | 65.87 | 65.87 | 65.52 | 65.60 | 65.47 | -0.03% | 435,943 |
| Oct 30, 2025 | 65.63 | 65.76 | 65.58 | 65.62 | 65.49 | -0.26% | 229,146 |
| Oct 29, 2025 | 66.01 | 66.01 | 65.70 | 65.79 | 65.66 | - | 412,314 |
| Oct 28, 2025 | 65.96 | 65.96 | 65.72 | 65.79 | 65.66 | 0.06% | 216,660 |
| Oct 27, 2025 | 65.98 | 65.98 | 65.71 | 65.75 | 65.62 | 0.29% | 165,551 |
| Oct 24, 2025 | 65.67 | 65.67 | 65.54 | 65.56 | 65.43 | 0.18% | 205,957 |
| Oct 23, 2025 | 65.40 | 65.50 | 65.25 | 65.44 | 65.32 | 0.29% | 226,851 |
| Oct 22, 2025 | 65.46 | 65.47 | 65.05 | 65.25 | 65.13 | -0.24% | 352,960 |
| Oct 21, 2025 | 65.37 | 65.54 | 65.28 | 65.41 | 65.29 | 0.25% | 254,176 |
| Oct 20, 2025 | 65.13 | 65.30 | 65.13 | 65.25 | 65.13 | 0.52% | 290,916 |
| Oct 17, 2025 | 64.57 | 64.99 | 64.57 | 64.91 | 64.79 | 0.43% | 262,183 |
| Oct 16, 2025 | 65.10 | 65.10 | 64.50 | 64.63 | 64.51 | -0.34% | 216,007 |
| Oct 15, 2025 | 65.15 | 65.15 | 64.60 | 64.85 | 64.73 | -0.02% | 271,995 |
| Oct 14, 2025 | 64.47 | 64.99 | 64.36 | 64.86 | 64.74 | 0.09% | 281,099 |
| Oct 13, 2025 | 64.95 | 64.95 | 64.59 | 64.80 | 64.68 | 0.81% | 347,440 |