JPMorgan Hedged Equity Laddered Overlay ETF (HELO)
NYSEARCA: HELO · Real-Time Price · USD
66.35
+0.09 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
HELO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.37 | 66.53 | 66.31 | 66.35 | 66.35 | 0.14% | 553,775 |
| Dec 4, 2025 | 66.30 | 66.32 | 66.07 | 66.26 | 66.26 | 0.15% | 170,318 |
| Dec 3, 2025 | 66.09 | 66.29 | 65.98 | 66.16 | 66.16 | 0.08% | 976,293 |
| Dec 2, 2025 | 66.13 | 66.22 | 65.95 | 66.11 | 66.11 | 0.17% | 206,408 |
| Dec 1, 2025 | 65.79 | 66.20 | 65.79 | 66.00 | 66.00 | -0.30% | 653,004 |
| Nov 28, 2025 | 66.03 | 66.20 | 66.03 | 66.20 | 66.20 | 0.18% | 102,771 |
| Nov 26, 2025 | 65.98 | 66.23 | 65.95 | 66.08 | 66.08 | 0.32% | 211,994 |
| Nov 25, 2025 | 65.36 | 65.91 | 65.21 | 65.87 | 65.87 | 0.61% | 187,720 |
| Nov 24, 2025 | 64.96 | 65.53 | 64.96 | 65.47 | 65.47 | 1.05% | 238,104 |
| Nov 21, 2025 | 64.43 | 65.16 | 64.34 | 64.79 | 64.79 | 0.78% | 373,838 |
| Nov 20, 2025 | 65.59 | 65.68 | 64.29 | 64.29 | 64.29 | -0.91% | 1,177,850 |
| Nov 19, 2025 | 64.78 | 65.19 | 64.68 | 64.88 | 64.88 | 0.23% | 881,571 |
| Nov 18, 2025 | 64.81 | 65.04 | 64.51 | 64.73 | 64.73 | -0.46% | 870,892 |
| Nov 17, 2025 | 65.37 | 65.48 | 64.88 | 65.03 | 65.03 | -0.52% | 224,591 |
| Nov 14, 2025 | 65.00 | 65.56 | 64.92 | 65.37 | 65.37 | 0.06% | 219,773 |
| Nov 13, 2025 | 65.64 | 65.81 | 65.21 | 65.33 | 65.33 | -0.80% | 477,001 |
| Nov 12, 2025 | 66.03 | 66.03 | 65.75 | 65.86 | 65.86 | 0.08% | 292,498 |
| Nov 11, 2025 | 65.62 | 65.93 | 65.62 | 65.81 | 65.81 | 0.03% | 251,065 |
| Nov 10, 2025 | 65.58 | 65.83 | 65.48 | 65.79 | 65.79 | 0.80% | 610,033 |
| Nov 7, 2025 | 65.00 | 65.27 | 64.73 | 65.27 | 65.27 | 0.15% | 186,047 |
| Nov 6, 2025 | 65.58 | 65.58 | 65.12 | 65.17 | 65.17 | -0.50% | 443,165 |
| Nov 5, 2025 | 65.49 | 65.72 | 65.30 | 65.50 | 65.50 | 0.12% | 206,369 |
| Nov 4, 2025 | 65.45 | 65.61 | 65.38 | 65.42 | 65.42 | -0.38% | 287,054 |
| Nov 3, 2025 | 65.81 | 65.81 | 65.52 | 65.67 | 65.67 | 0.11% | 422,831 |
| Oct 31, 2025 | 65.87 | 65.87 | 65.52 | 65.60 | 65.60 | -0.03% | 435,943 |
| Oct 30, 2025 | 65.63 | 65.76 | 65.58 | 65.62 | 65.62 | -0.26% | 229,146 |
| Oct 29, 2025 | 66.01 | 66.01 | 65.70 | 65.79 | 65.79 | - | 412,314 |
| Oct 28, 2025 | 65.96 | 65.96 | 65.72 | 65.79 | 65.79 | 0.06% | 216,660 |
| Oct 27, 2025 | 65.98 | 65.98 | 65.71 | 65.75 | 65.75 | 0.29% | 165,551 |
| Oct 24, 2025 | 65.67 | 65.67 | 65.54 | 65.56 | 65.56 | 0.18% | 205,957 |
| Oct 23, 2025 | 65.40 | 65.50 | 65.25 | 65.44 | 65.44 | 0.29% | 226,851 |
| Oct 22, 2025 | 65.46 | 65.47 | 65.05 | 65.25 | 65.25 | -0.24% | 352,960 |
| Oct 21, 2025 | 65.37 | 65.54 | 65.28 | 65.41 | 65.41 | 0.25% | 254,176 |
| Oct 20, 2025 | 65.13 | 65.30 | 65.13 | 65.25 | 65.25 | 0.52% | 290,916 |
| Oct 17, 2025 | 64.57 | 64.99 | 64.57 | 64.91 | 64.91 | 0.43% | 262,183 |
| Oct 16, 2025 | 65.10 | 65.10 | 64.50 | 64.63 | 64.63 | -0.34% | 216,007 |
| Oct 15, 2025 | 65.15 | 65.15 | 64.60 | 64.85 | 64.85 | -0.02% | 271,995 |
| Oct 14, 2025 | 64.47 | 64.99 | 64.36 | 64.86 | 64.86 | 0.09% | 281,099 |
| Oct 13, 2025 | 64.95 | 64.95 | 64.59 | 64.80 | 64.80 | 0.81% | 347,440 |
| Oct 10, 2025 | 65.10 | 65.15 | 64.21 | 64.28 | 64.28 | -1.17% | 336,616 |
| Oct 9, 2025 | 65.15 | 65.20 | 64.99 | 65.04 | 65.04 | -0.11% | 281,261 |
| Oct 8, 2025 | 65.08 | 65.13 | 64.94 | 65.11 | 65.11 | 0.20% | 242,252 |
| Oct 7, 2025 | 65.22 | 65.22 | 64.94 | 64.98 | 64.98 | -0.26% | 240,453 |
| Oct 6, 2025 | 65.04 | 65.20 | 65.02 | 65.15 | 65.15 | 0.08% | 269,899 |
| Oct 3, 2025 | 65.15 | 65.25 | 65.07 | 65.10 | 65.10 | 0.02% | 213,175 |
| Oct 2, 2025 | 65.21 | 65.21 | 64.98 | 65.09 | 65.09 | 0.02% | 259,736 |
| Oct 1, 2025 | 64.72 | 65.11 | 64.72 | 65.08 | 65.08 | 0.12% | 284,549 |
| Sep 30, 2025 | 65.02 | 65.02 | 64.86 | 65.00 | 65.00 | 0.05% | 438,825 |
| Sep 29, 2025 | 65.04 | 65.04 | 64.90 | 64.97 | 64.97 | 0.12% | 214,961 |
| Sep 26, 2025 | 64.93 | 64.96 | 64.79 | 64.89 | 64.89 | 0.17% | 220,035 |
| Sep 25, 2025 | 64.82 | 64.82 | 64.61 | 64.78 | 64.78 | -0.08% | 388,243 |
| Sep 24, 2025 | 64.85 | 64.91 | 64.76 | 64.83 | 64.83 | 0.03% | 260,096 |
| Sep 23, 2025 | 64.99 | 65.04 | 64.77 | 64.81 | 64.81 | -0.54% | 1,704,600 |
| Sep 22, 2025 | 65.11 | 65.17 | 65.02 | 65.16 | 65.03 | 0.25% | 170,423 |
| Sep 19, 2025 | 65.24 | 65.24 | 64.95 | 65.00 | 64.87 | 0.11% | 187,137 |
| Sep 18, 2025 | 65.18 | 65.18 | 64.91 | 64.93 | 64.80 | 0.08% | 201,913 |
| Sep 17, 2025 | 64.95 | 64.99 | 64.27 | 64.88 | 64.75 | -0.08% | 479,655 |
| Sep 16, 2025 | 64.97 | 65.04 | 64.86 | 64.93 | 64.80 | -0.05% | 368,507 |
| Sep 15, 2025 | 64.85 | 64.98 | 64.85 | 64.96 | 64.83 | 0.14% | 160,141 |
| Sep 12, 2025 | 64.95 | 64.95 | 64.83 | 64.87 | 64.74 | -0.03% | 244,588 |
| Sep 11, 2025 | 64.90 | 64.90 | 64.71 | 64.89 | 64.76 | 0.36% | 289,155 |
| Sep 10, 2025 | 64.88 | 64.88 | 64.57 | 64.66 | 64.53 | 0.25% | 256,628 |
| Sep 9, 2025 | 64.51 | 64.51 | 64.35 | 64.50 | 64.37 | 0.09% | 238,516 |
| Sep 8, 2025 | 64.51 | 64.51 | 64.35 | 64.44 | 64.31 | 0.19% | 277,244 |
| Sep 5, 2025 | 64.55 | 64.60 | 64.14 | 64.32 | 64.19 | -0.17% | 363,792 |
| Sep 4, 2025 | 64.24 | 64.43 | 64.15 | 64.43 | 64.30 | 0.45% | 169,811 |
| Sep 3, 2025 | 64.17 | 64.20 | 63.97 | 64.14 | 64.01 | 0.17% | 173,090 |
| Sep 2, 2025 | 63.59 | 64.03 | 63.59 | 64.03 | 63.91 | -0.23% | 317,379 |
| Aug 29, 2025 | 64.34 | 64.34 | 64.14 | 64.18 | 64.05 | -0.19% | 359,860 |
| Aug 28, 2025 | 64.36 | 64.40 | 64.24 | 64.30 | 64.17 | 0.03% | 197,747 |
| Aug 27, 2025 | 64.15 | 64.29 | 64.15 | 64.28 | 64.15 | 0.06% | 207,603 |
| Aug 26, 2025 | 64.19 | 64.26 | 64.08 | 64.24 | 64.11 | 0.12% | 285,088 |
| Aug 25, 2025 | 64.08 | 64.24 | 64.08 | 64.16 | 64.03 | -0.02% | 606,893 |
| Aug 22, 2025 | 63.74 | 64.24 | 63.74 | 64.17 | 64.04 | 0.67% | 184,334 |
| Aug 21, 2025 | 63.74 | 63.98 | 63.67 | 63.74 | 63.62 | -0.22% | 211,979 |
| Aug 20, 2025 | 63.92 | 63.92 | 63.62 | 63.88 | 63.76 | - | 430,586 |
| Aug 19, 2025 | 63.99 | 64.03 | 63.80 | 63.88 | 63.76 | -0.23% | 334,627 |
| Aug 18, 2025 | 63.92 | 64.05 | 63.92 | 64.03 | 63.91 | 0.14% | 261,609 |
| Aug 15, 2025 | 64.17 | 64.17 | 63.91 | 63.94 | 63.82 | -0.08% | 411,287 |
| Aug 14, 2025 | 63.92 | 63.99 | 63.79 | 63.99 | 63.87 | 0.14% | 151,269 |
| Aug 13, 2025 | 63.95 | 63.95 | 63.80 | 63.90 | 63.78 | 0.08% | 441,360 |
| Aug 12, 2025 | 63.67 | 63.85 | 63.56 | 63.85 | 63.73 | 0.60% | 207,896 |
| Aug 11, 2025 | 63.55 | 63.60 | 63.43 | 63.47 | 63.35 | - | 274,866 |
| Aug 8, 2025 | 63.37 | 63.53 | 63.27 | 63.47 | 63.35 | 0.43% | 297,045 |
| Aug 7, 2025 | 63.31 | 63.59 | 63.08 | 63.20 | 63.08 | -0.03% | 522,034 |
| Aug 6, 2025 | 63.12 | 63.28 | 63.02 | 63.22 | 63.10 | 0.40% | 272,683 |
| Aug 5, 2025 | 63.09 | 63.21 | 62.96 | 62.97 | 62.85 | -0.38% | 495,673 |
| Aug 4, 2025 | 62.92 | 63.23 | 62.92 | 63.21 | 63.09 | 0.73% | 267,259 |
| Aug 1, 2025 | 63.08 | 63.08 | 62.64 | 62.75 | 62.63 | -0.90% | 521,411 |
| Jul 31, 2025 | 63.68 | 63.68 | 63.27 | 63.32 | 63.20 | -0.02% | 244,438 |
| Jul 30, 2025 | 63.45 | 63.45 | 63.23 | 63.33 | 63.21 | -0.11% | 651,321 |
| Jul 29, 2025 | 63.50 | 63.55 | 63.34 | 63.40 | 63.28 | -0.08% | 162,182 |
| Jul 28, 2025 | 63.49 | 63.52 | 63.42 | 63.45 | 63.33 | 0.06% | 438,038 |
| Jul 25, 2025 | 63.41 | 63.47 | 63.37 | 63.41 | 63.29 | 0.02% | 415,905 |
| Jul 24, 2025 | 63.50 | 63.50 | 63.36 | 63.40 | 63.28 | -0.02% | 506,246 |
| Jul 23, 2025 | 63.39 | 63.44 | 63.27 | 63.41 | 63.29 | 0.17% | 345,023 |
| Jul 22, 2025 | 63.32 | 63.32 | 63.17 | 63.30 | 63.18 | 0.05% | 354,462 |
| Jul 21, 2025 | 63.33 | 63.37 | 63.24 | 63.27 | 63.15 | - | 207,839 |
| Jul 18, 2025 | 63.35 | 63.35 | 63.17 | 63.27 | 63.15 | -0.02% | 347,593 |
| Jul 17, 2025 | 63.12 | 63.29 | 63.11 | 63.28 | 63.16 | 0.36% | 582,753 |